See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 206560.KQ stock page

Dexter Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-313,050.003,130.002,980.002,980.002,980.0039,218
2026-03-303,120.003,120.003,030.003,095.003,095.0027,892
2026-03-273,110.003,170.003,050.003,145.003,145.0030,133
2026-03-263,290.003,370.003,130.003,135.003,135.0088,062
2026-03-253,160.003,285.003,125.003,250.003,250.0063,422
2026-03-243,145.003,180.003,065.003,090.003,090.0027,607
2026-03-233,180.003,180.003,045.003,090.003,090.0049,152
2026-03-203,120.003,235.003,080.003,205.003,205.0050,452
2026-03-193,190.003,205.003,070.003,090.003,090.0058,260
2026-03-183,220.003,260.003,180.003,190.003,190.0061,340
2026-03-173,190.003,250.003,130.003,190.003,190.0036,111
2026-03-163,200.003,230.003,100.003,165.003,165.0037,344
2026-03-133,050.003,210.003,005.003,200.003,200.00199,105
2026-03-123,080.003,135.003,050.003,100.003,100.0028,314
2026-03-113,010.003,160.003,010.003,110.003,110.0073,568
2026-03-102,965.003,075.002,965.003,010.003,010.0069,819
2026-03-093,065.003,065.002,865.002,920.002,920.00155,721
2026-03-063,130.003,195.003,020.003,095.003,095.0058,383
2026-03-052,850.003,130.002,850.003,130.003,130.00161,243
2026-03-043,210.003,220.002,810.002,825.002,825.00313,290
2026-03-033,380.003,380.003,240.003,270.003,270.00173,720
2026-02-273,455.003,455.003,320.003,380.003,380.00195,392
2026-02-263,650.003,655.003,450.003,455.003,455.00234,075
2026-02-253,655.003,715.003,615.003,650.003,650.00120,680
2026-02-243,730.003,770.003,655.003,655.003,655.00132,735
2026-02-233,750.003,795.003,725.003,730.003,730.00110,412
2026-02-203,795.003,815.003,750.003,750.003,750.00114,753
2026-02-193,920.003,920.003,750.003,825.003,825.00121,167
2026-02-134,015.004,045.003,920.003,920.003,920.0070,381
2026-02-124,050.004,095.004,010.004,015.004,015.0048,417
2026-02-114,010.004,140.003,980.004,060.004,060.00102,202
2026-02-103,870.004,070.003,870.004,010.004,010.0097,538
2026-02-093,830.003,930.003,780.003,895.003,895.0094,690
2026-02-063,840.003,840.003,630.003,790.003,790.0089,143
2026-02-053,825.003,900.003,740.003,840.003,840.00100,446
2026-02-043,705.003,825.003,690.003,825.003,825.00124,313
2026-02-033,830.003,875.003,720.003,765.003,765.00133,597
2026-02-023,960.003,960.003,765.003,765.003,765.00218,496
2026-01-304,100.004,135.003,960.003,960.003,960.00124,843
2026-01-294,150.004,170.003,995.004,100.004,100.00163,033
2026-01-284,180.004,270.004,030.004,150.004,150.00120,068
2026-01-274,215.004,325.004,065.004,180.004,180.0081,637
2026-01-264,160.004,270.004,160.004,215.004,215.00125,426
2026-01-234,010.004,180.004,010.004,160.004,160.0095,538
2026-01-223,990.004,110.003,955.004,045.004,045.0090,035
2026-01-214,120.004,120.003,920.003,990.003,990.0072,175
2026-01-203,970.004,160.003,955.004,135.004,135.00103,642
2026-01-193,990.003,995.003,895.003,970.003,970.0078,587
2026-01-164,045.004,045.003,945.003,995.003,995.0052,974
2026-01-154,080.004,100.003,980.004,045.004,045.0070,396
2026-01-144,020.004,145.003,975.004,080.004,080.0080,796
2026-01-134,000.004,050.003,955.004,035.004,035.0050,108
2026-01-123,970.004,140.003,870.004,035.004,035.0092,433
2026-01-093,835.003,940.003,740.003,940.003,940.00113,518
2026-01-084,130.004,130.003,830.003,835.003,835.00228,404
2026-01-074,145.004,150.004,000.004,150.004,150.00117,949
2026-01-064,220.004,230.004,110.004,150.004,150.0070,459
2026-01-054,290.004,295.004,145.004,255.004,255.0085,976
2026-01-023,950.004,290.003,950.004,290.004,290.00105,215
2025-12-303,975.004,030.003,975.003,985.003,985.0029,178
← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.