Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 954.00 | 1,000.00 | 900.00 | 919.00 | 919.00 | 763,730 |
| 2026-10-20 | 862.00 | 1,108.00 | 862.00 | 954.00 | 954.00 | 5,614,301 |
| 2026-10-19 | 791.00 | 870.00 | 791.00 | 860.00 | 860.00 | 37,429 |
| 2026-10-16 | 816.00 | 868.00 | 814.00 | 867.00 | 867.00 | 38,846 |
| 2026-10-15 | 860.00 | 860.00 | 826.00 | 826.00 | 826.00 | 45,919 |
| 2026-10-14 | 861.00 | 891.00 | 850.00 | 868.00 | 868.00 | 15,341 |
| 2026-10-13 | 891.00 | 908.00 | 850.00 | 860.00 | 860.00 | 58,196 |
| 2026-10-12 | 911.00 | 930.00 | 889.00 | 891.00 | 891.00 | 33,860 |
| 2026-10-08 | 907.00 | 931.00 | 907.00 | 922.00 | 922.00 | 50,094 |
| 2026-10-07 | 894.00 | 929.00 | 889.00 | 912.00 | 912.00 | 40,640 |
| 2026-10-06 | 920.00 | 930.00 | 888.00 | 894.00 | 894.00 | 111,852 |
| 2026-10-02 | 912.00 | 950.00 | 908.00 | 911.00 | 911.00 | 93,689 |
| 2026-10-01 | 921.00 | 934.00 | 903.00 | 909.00 | 909.00 | 60,777 |
| 2026-09-30 | 949.00 | 986.00 | 927.00 | 927.00 | 927.00 | 36,411 |
| 2026-09-29 | 980.00 | 990.00 | 948.00 | 949.00 | 949.00 | 76,062 |
| 2026-09-28 | 915.00 | 1,009.00 | 896.00 | 1,001.00 | 1,001.00 | 364,855 |
| 2026-09-23 | 918.00 | 946.00 | 898.00 | 924.00 | 924.00 | 123,954 |
| 2026-09-22 | 918.00 | 1,009.00 | 884.00 | 919.00 | 919.00 | 340,012 |
| 2026-09-21 | 905.00 | 918.00 | 883.00 | 883.00 | 883.00 | 98,009 |
| 2026-09-18 | 919.00 | 919.00 | 895.00 | 905.00 | 905.00 | 30,219 |
| 2026-09-17 | 931.00 | 940.00 | 909.00 | 910.00 | 910.00 | 29,845 |
| 2026-09-16 | 936.00 | 949.00 | 915.00 | 931.00 | 931.00 | 60,234 |
| 2026-09-15 | 947.00 | 954.00 | 933.00 | 941.00 | 941.00 | 20,834 |
| 2026-09-14 | 940.00 | 955.00 | 940.00 | 948.00 | 948.00 | 32,777 |
| 2026-09-11 | 940.00 | 958.00 | 930.00 | 940.00 | 940.00 | 30,512 |
| 2026-09-10 | 950.00 | 950.00 | 921.00 | 940.00 | 940.00 | 31,160 |
| 2026-09-09 | 944.00 | 960.00 | 922.00 | 941.00 | 941.00 | 39,934 |
| 2026-09-08 | 944.00 | 953.00 | 921.00 | 944.00 | 944.00 | 54,063 |
| 2026-09-07 | 930.00 | 963.00 | 917.00 | 943.00 | 943.00 | 115,483 |
| 2026-09-04 | 947.00 | 947.00 | 914.00 | 919.00 | 919.00 | 32,286 |
| 2026-09-03 | 902.00 | 946.00 | 888.00 | 920.00 | 920.00 | 54,009 |
| 2026-09-02 | 930.00 | 936.00 | 900.00 | 902.00 | 902.00 | 57,274 |
| 2026-09-01 | 919.00 | 960.00 | 919.00 | 930.00 | 930.00 | 43,291 |
| 2026-08-31 | 952.00 | 962.00 | 900.00 | 919.00 | 919.00 | 107,757 |
| 2026-08-28 | 901.00 | 945.00 | 888.00 | 934.00 | 934.00 | 123,792 |
| 2026-08-27 | 898.00 | 920.00 | 875.00 | 899.00 | 899.00 | 91,858 |
| 2026-08-26 | 858.00 | 914.00 | 835.00 | 898.00 | 898.00 | 140,110 |
| 2026-08-25 | 844.00 | 860.00 | 802.00 | 858.00 | 858.00 | 109,053 |
| 2026-08-24 | 884.00 | 893.00 | 825.00 | 836.00 | 836.00 | 249,078 |
| 2026-08-21 | 915.00 | 1,006.00 | 860.00 | 876.00 | 876.00 | 747,312 |
| 2026-08-20 | 1,150.00 | 1,184.00 | 860.00 | 890.00 | 890.00 | 2,108,447 |
| 2026-08-19 | 811.00 | 1,046.00 | 811.00 | 1,046.00 | 1,046.00 | 1,431,807 |
| 2026-08-18 | 1,017.00 | 1,018.00 | 781.00 | 805.00 | 805.00 | 1,079,843 |
| 2026-08-14 | 1,036.00 | 1,410.00 | 971.00 | 1,013.00 | 1,013.00 | 2,395,248 |
| 2026-07-22 | 1,032.00 | 1,085.00 | 1,031.00 | 1,085.00 | 1,085.00 | 51,927 |
| 2026-07-21 | 1,031.00 | 1,040.00 | 1,002.00 | 1,032.00 | 1,032.00 | 45,526 |
| 2026-07-20 | 1,100.00 | 1,141.00 | 1,020.00 | 1,040.00 | 1,040.00 | 71,745 |
| 2026-07-16 | 1,026.00 | 1,148.00 | 1,009.00 | 1,059.00 | 1,059.00 | 203,077 |
| 2026-07-15 | 1,025.00 | 1,049.00 | 1,010.00 | 1,026.00 | 1,026.00 | 49,977 |
| 2026-07-14 | 1,065.00 | 1,074.00 | 1,023.00 | 1,025.00 | 1,025.00 | 215,267 |
| 2026-07-13 | 1,135.00 | 1,179.00 | 1,065.00 | 1,065.00 | 1,065.00 | 85,790 |
| 2026-07-10 | 1,087.00 | 1,152.00 | 1,087.00 | 1,135.00 | 1,135.00 | 31,740 |
| 2026-07-09 | 1,124.00 | 1,134.00 | 1,085.00 | 1,087.00 | 1,087.00 | 29,528 |
| 2026-07-08 | 1,180.00 | 1,203.00 | 1,098.00 | 1,124.00 | 1,124.00 | 48,985 |
| 2026-07-07 | 1,160.00 | 1,287.00 | 1,160.00 | 1,189.00 | 1,189.00 | 138,971 |
| 2026-07-06 | 1,160.00 | 1,191.00 | 1,129.00 | 1,170.00 | 1,170.00 | 46,463 |
| 2026-07-03 | 1,205.00 | 1,205.00 | 1,156.00 | 1,174.00 | 1,174.00 | 30,342 |
| 2026-07-02 | 1,230.00 | 1,230.00 | 1,175.00 | 1,193.00 | 1,193.00 | 36,020 |
| 2026-07-01 | 1,235.00 | 1,259.00 | 1,211.00 | 1,231.00 | 1,231.00 | 45,996 |
| 2026-06-30 | 1,211.00 | 1,280.00 | 1,202.00 | 1,235.00 | 1,235.00 | 63,778 |
Page 1 of 21 · 1,207 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.