Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 5,340.00 | 5,350.00 | 4,950.00 | 5,250.00 | 5,250.00 | 93,869 |
| 2025-09-26 | 5,460.00 | 5,460.00 | 5,270.00 | 5,340.00 | 5,340.00 | 38,227 |
| 2025-09-25 | 5,430.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | 19,682 |
| 2025-09-24 | 5,340.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,460.00 | 42,156 |
| 2025-09-23 | 5,410.00 | 5,450.00 | 5,310.00 | 5,320.00 | 5,320.00 | 41,896 |
| 2025-09-22 | 5,610.00 | 5,620.00 | 5,420.00 | 5,420.00 | 5,420.00 | 42,799 |
| 2025-09-19 | 5,640.00 | 5,680.00 | 5,550.00 | 5,560.00 | 5,560.00 | 43,659 |
| 2025-09-18 | 5,540.00 | 5,620.00 | 5,540.00 | 5,620.00 | 5,620.00 | 21,344 |
| 2025-09-17 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | 20,882 |
| 2025-09-16 | 5,550.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,570.00 | 35,610 |
| 2025-09-15 | 5,600.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,550.00 | 42,651 |
| 2025-09-12 | 5,660.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | 51,753 |
| 2025-09-11 | 5,730.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,640.00 | 27,386 |
| 2025-09-10 | 5,540.00 | 5,680.00 | 5,540.00 | 5,670.00 | 5,670.00 | 55,232 |
| 2025-09-09 | 5,450.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 20,734 |
| 2025-09-08 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 31,785 |
| 2025-09-05 | 5,450.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 31,210 |
| 2025-09-04 | 5,360.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,410.00 | 23,752 |
| 2025-09-03 | 5,300.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 22,094 |
| 2025-09-02 | 5,350.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,310.00 | 45,724 |
| 2025-09-01 | 5,430.00 | 5,430.00 | 5,290.00 | 5,300.00 | 5,300.00 | 53,180 |
| 2025-08-29 | 5,450.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 41,214 |
| 2025-08-28 | 5,380.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | 26,980 |
| 2025-08-27 | 5,440.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | 43,142 |
| 2025-08-26 | 5,470.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | 47,121 |
| 2025-08-25 | 5,450.00 | 5,570.00 | 5,440.00 | 5,470.00 | 5,470.00 | 169,370 |
| 2025-08-22 | 5,600.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,500.00 | 125,805 |
| 2025-08-21 | 5,720.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | 53,573 |
| 2025-08-20 | 5,700.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,680.00 | 60,166 |
| 2025-08-19 | 5,660.00 | 5,890.00 | 5,650.00 | 5,750.00 | 5,750.00 | 74,636 |
| 2025-08-18 | 5,870.00 | 5,880.00 | 5,660.00 | 5,710.00 | 5,710.00 | 55,184 |
| 2025-08-14 | 6,050.00 | 6,220.00 | 5,790.00 | 5,850.00 | 5,850.00 | 301,841 |
| 2025-08-13 | 5,780.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | 42,140 |
| 2025-08-12 | 5,750.00 | 5,890.00 | 5,710.00 | 5,720.00 | 5,720.00 | 56,697 |
| 2025-08-11 | 5,770.00 | 5,880.00 | 5,690.00 | 5,690.00 | 5,690.00 | 41,365 |
| 2025-08-08 | 5,800.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,750.00 | 35,991 |
| 2025-08-07 | 5,870.00 | 5,920.00 | 5,810.00 | 5,860.00 | 5,860.00 | 25,335 |
| 2025-08-06 | 5,720.00 | 5,840.00 | 5,670.00 | 5,840.00 | 5,840.00 | 42,147 |
| 2025-08-05 | 5,760.00 | 5,830.00 | 5,690.00 | 5,710.00 | 5,710.00 | 33,922 |
| 2025-08-04 | 5,600.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,690.00 | 28,228 |
| 2025-08-01 | 5,900.00 | 5,900.00 | 5,630.00 | 5,630.00 | 5,630.00 | 74,897 |
| 2025-07-31 | 5,840.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,890.00 | 44,295 |
| 2025-07-30 | 5,750.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 51,528 |
| 2025-07-29 | 5,700.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | 42,574 |
| 2025-07-28 | 5,820.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | 54,532 |
| 2025-07-25 | 5,900.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | 51,672 |
| 2025-07-24 | 5,990.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | 59,241 |
| 2025-07-23 | 5,990.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | 64,177 |
| 2025-07-22 | 6,150.00 | 6,170.00 | 5,660.00 | 5,980.00 | 5,980.00 | 90,281 |
| 2025-07-21 | 6,120.00 | 6,220.00 | 6,080.00 | 6,160.00 | 6,160.00 | 59,126 |
| 2025-07-18 | 6,040.00 | 6,090.00 | 6,020.00 | 6,050.00 | 6,050.00 | 36,261 |
| 2025-07-17 | 6,070.00 | 6,080.00 | 6,000.00 | 6,040.00 | 6,040.00 | 37,375 |
| 2025-07-16 | 6,120.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | 37,309 |
| 2025-07-15 | 6,030.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 50,172 |
| 2025-07-14 | 6,100.00 | 6,100.00 | 5,990.00 | 6,070.00 | 6,070.00 | 48,507 |
| 2025-07-11 | 6,130.00 | 6,170.00 | 5,710.00 | 6,030.00 | 6,030.00 | 88,628 |
| 2025-07-10 | 6,220.00 | 6,220.00 | 6,030.00 | 6,060.00 | 6,060.00 | 143,217 |
| 2025-07-09 | 6,210.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | 41,845 |
| 2025-07-08 | 6,180.00 | 6,270.00 | 6,150.00 | 6,190.00 | 6,190.00 | 39,327 |
| 2025-07-07 | 6,180.00 | 6,300.00 | 6,170.00 | 6,190.00 | 6,190.00 | 39,883 |
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.