Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 3,975.00 | 4,030.00 | 3,975.00 | 3,985.00 | 3,985.00 | 29,178 |
| 2025-12-29 | 3,985.00 | 4,050.00 | 3,940.00 | 4,050.00 | 4,050.00 | 43,342 |
| 2025-12-26 | 4,070.00 | 4,090.00 | 3,980.00 | 3,990.00 | 3,990.00 | 65,035 |
| 2025-12-24 | 4,190.00 | 4,190.00 | 4,020.00 | 4,105.00 | 4,105.00 | 34,788 |
| 2025-12-23 | 4,250.00 | 4,250.00 | 4,090.00 | 4,090.00 | 4,090.00 | 22,076 |
| 2025-12-22 | 4,155.00 | 4,245.00 | 4,155.00 | 4,210.00 | 4,210.00 | 21,424 |
| 2025-12-19 | 4,095.00 | 4,180.00 | 4,080.00 | 4,155.00 | 4,155.00 | 25,359 |
| 2025-12-18 | 4,130.00 | 4,145.00 | 4,075.00 | 4,105.00 | 4,105.00 | 49,393 |
| 2025-12-17 | 4,170.00 | 4,200.00 | 4,100.00 | 4,170.00 | 4,170.00 | 61,088 |
| 2025-12-16 | 4,240.00 | 4,300.00 | 4,150.00 | 4,165.00 | 4,165.00 | 56,573 |
| 2025-12-15 | 4,340.00 | 4,340.00 | 4,265.00 | 4,275.00 | 4,275.00 | 40,267 |
| 2025-12-12 | 4,490.00 | 4,540.00 | 4,305.00 | 4,345.00 | 4,345.00 | 118,438 |
| 2025-12-11 | 4,425.00 | 4,490.00 | 4,420.00 | 4,490.00 | 4,490.00 | 30,416 |
| 2025-12-10 | 4,450.00 | 4,500.00 | 4,405.00 | 4,430.00 | 4,430.00 | 40,453 |
| 2025-12-09 | 4,380.00 | 4,460.00 | 4,355.00 | 4,460.00 | 4,460.00 | 24,470 |
| 2025-12-08 | 4,400.00 | 4,460.00 | 4,390.00 | 4,420.00 | 4,420.00 | 15,692 |
| 2025-12-05 | 4,405.00 | 4,425.00 | 4,360.00 | 4,420.00 | 4,420.00 | 22,387 |
| 2025-12-04 | 4,530.00 | 4,530.00 | 4,420.00 | 4,425.00 | 4,425.00 | 39,350 |
| 2025-12-03 | 4,495.00 | 4,575.00 | 4,495.00 | 4,510.00 | 4,510.00 | 90,095 |
| 2025-12-02 | 4,560.00 | 4,600.00 | 4,535.00 | 4,585.00 | 4,585.00 | 18,529 |
| 2025-12-01 | 4,625.00 | 4,740.00 | 4,555.00 | 4,595.00 | 4,595.00 | 42,750 |
| 2025-11-28 | 4,335.00 | 5,040.00 | 4,335.00 | 4,615.00 | 4,615.00 | 214,206 |
| 2025-11-27 | 4,330.00 | 4,370.00 | 4,290.00 | 4,355.00 | 4,355.00 | 26,135 |
| 2025-11-26 | 4,210.00 | 4,330.00 | 4,205.00 | 4,330.00 | 4,330.00 | 30,775 |
| 2025-11-25 | 4,275.00 | 4,340.00 | 4,150.00 | 4,235.00 | 4,235.00 | 54,469 |
| 2025-11-24 | 4,355.00 | 4,410.00 | 4,265.00 | 4,275.00 | 4,275.00 | 30,121 |
| 2025-11-21 | 4,410.00 | 4,420.00 | 4,330.00 | 4,350.00 | 4,350.00 | 29,039 |
| 2025-11-20 | 4,375.00 | 4,510.00 | 4,375.00 | 4,480.00 | 4,480.00 | 45,702 |
| 2025-11-19 | 4,370.00 | 4,495.00 | 4,325.00 | 4,405.00 | 4,405.00 | 28,120 |
| 2025-11-18 | 4,405.00 | 4,530.00 | 4,390.00 | 4,400.00 | 4,400.00 | 32,401 |
| 2025-11-17 | 4,525.00 | 4,530.00 | 4,385.00 | 4,485.00 | 4,485.00 | 51,743 |
| 2025-11-14 | 4,470.00 | 4,545.00 | 4,430.00 | 4,505.00 | 4,505.00 | 46,185 |
| 2025-11-13 | 4,495.00 | 4,630.00 | 4,450.00 | 4,535.00 | 4,535.00 | 51,498 |
| 2025-11-12 | 4,495.00 | 4,570.00 | 4,410.00 | 4,535.00 | 4,535.00 | 50,723 |
| 2025-11-11 | 4,545.00 | 4,660.00 | 4,405.00 | 4,405.00 | 4,405.00 | 86,428 |
| 2025-11-10 | 4,500.00 | 4,600.00 | 4,500.00 | 4,555.00 | 4,555.00 | 53,754 |
| 2025-11-07 | 4,600.00 | 4,670.00 | 4,465.00 | 4,490.00 | 4,490.00 | 111,199 |
| 2025-11-06 | 4,735.00 | 4,895.00 | 4,660.00 | 4,700.00 | 4,700.00 | 54,967 |
| 2025-11-05 | 4,885.00 | 4,885.00 | 4,640.00 | 4,770.00 | 4,770.00 | 104,532 |
| 2025-11-04 | 4,620.00 | 5,590.00 | 4,530.00 | 4,885.00 | 4,885.00 | 740,355 |
| 2025-11-03 | 4,840.00 | 4,840.00 | 4,600.00 | 4,620.00 | 4,620.00 | 85,525 |
| 2025-10-31 | 4,800.00 | 4,890.00 | 4,670.00 | 4,685.00 | 4,685.00 | 92,237 |
| 2025-10-30 | 4,995.00 | 4,995.00 | 4,650.00 | 4,770.00 | 4,770.00 | 143,583 |
| 2025-10-29 | 5,070.00 | 5,080.00 | 4,970.00 | 4,985.00 | 4,985.00 | 84,857 |
| 2025-10-28 | 5,060.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 43,024 |
| 2025-10-27 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 41,805 |
| 2025-10-24 | 5,120.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | 33,922 |
| 2025-10-23 | 5,070.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | 44,329 |
| 2025-10-22 | 5,140.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 58,505 |
| 2025-10-21 | 5,130.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 52,106 |
← NewerPage 4 of 4 · 230 trading days
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.