BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,200.00 | 5,300.00 | 5,150.00 | 5,170.00 | 5,170.00 | 23,569 |
| 2024-04-22 | 5,110.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 18,430 |
| 2024-04-19 | 5,210.00 | 5,300.00 | 5,010.00 | 5,110.00 | 5,110.00 | 34,728 |
| 2024-04-18 | 5,070.00 | 5,290.00 | 5,070.00 | 5,270.00 | 5,270.00 | 26,846 |
| 2024-04-17 | 5,150.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 29,937 |
| 2024-04-16 | 5,280.00 | 5,320.00 | 5,100.00 | 5,200.00 | 5,200.00 | 26,882 |
| 2024-04-15 | 5,180.00 | 5,360.00 | 5,060.00 | 5,290.00 | 5,290.00 | 46,476 |
| 2024-04-12 | 5,140.00 | 5,210.00 | 5,090.00 | 5,200.00 | 5,200.00 | 20,667 |
| 2024-04-11 | 5,190.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 27,429 |
| 2024-04-09 | 5,200.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 31,699 |
| 2024-04-08 | 5,360.00 | 5,430.00 | 4,910.00 | 5,170.00 | 5,170.00 | 102,228 |
| 2024-04-05 | 5,390.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,350.00 | 75,651 |
| 2024-04-04 | 5,590.00 | 5,610.00 | 5,450.00 | 5,450.00 | 5,450.00 | 34,365 |
| 2024-04-03 | 5,430.00 | 5,650.00 | 5,420.00 | 5,590.00 | 5,590.00 | 55,321 |
| 2024-04-02 | 5,750.00 | 5,840.00 | 5,450.00 | 5,570.00 | 5,570.00 | 119,511 |
| 2024-04-01 | 5,680.00 | 5,880.00 | 5,680.00 | 5,740.00 | 5,740.00 | 82,782 |
| 2024-03-29 | 5,660.00 | 5,830.00 | 5,620.00 | 5,730.00 | 5,730.00 | 94,746 |
| 2024-03-28 | 5,740.00 | 5,890.00 | 5,580.00 | 5,660.00 | 5,660.00 | 184,401 |
| 2024-03-27 | 6,120.00 | 6,160.00 | 5,790.00 | 5,790.00 | 5,790.00 | 273,627 |
| 2024-03-26 | 6,380.00 | 6,390.00 | 6,070.00 | 6,200.00 | 6,200.00 | 370,763 |
| 2024-03-25 | 6,440.00 | 6,630.00 | 6,200.00 | 6,480.00 | 6,480.00 | 1,039,556 |
| 2024-03-22 | 5,630.00 | 7,200.00 | 5,380.00 | 6,610.00 | 6,610.00 | 4,724,818 |
| 2024-03-21 | 5,470.00 | 5,960.00 | 5,390.00 | 5,630.00 | 5,630.00 | 376,804 |
| 2024-03-20 | 5,300.00 | 5,540.00 | 5,260.00 | 5,450.00 | 5,450.00 | 79,660 |
| 2024-03-19 | 5,420.00 | 5,420.00 | 5,270.00 | 5,320.00 | 5,320.00 | 52,762 |
| 2024-03-18 | 5,330.00 | 5,440.00 | 5,200.00 | 5,410.00 | 5,410.00 | 136,190 |
| 2024-03-15 | 5,150.00 | 5,800.00 | 5,120.00 | 5,340.00 | 5,340.00 | 979,459 |
| 2024-03-14 | 5,080.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,160.00 | 34,456 |
| 2024-03-13 | 5,180.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | 40,873 |
| 2024-03-12 | 5,070.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 67,580 |
| 2024-03-11 | 5,030.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 25,294 |
| 2024-03-08 | 5,040.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 36,783 |
| 2024-03-07 | 5,000.00 | 5,130.00 | 4,975.00 | 5,040.00 | 5,040.00 | 26,623 |
| 2024-03-06 | 5,020.00 | 5,070.00 | 4,995.00 | 5,000.00 | 5,000.00 | 26,549 |
| 2024-03-05 | 5,030.00 | 5,110.00 | 4,990.00 | 5,050.00 | 5,050.00 | 35,487 |
| 2024-03-04 | 5,120.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | 70,356 |
| 2024-02-29 | 5,080.00 | 5,150.00 | 5,020.00 | 5,130.00 | 5,130.00 | 74,687 |
| 2024-02-28 | 5,020.00 | 5,970.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1,524,499 |
| 2024-02-27 | 5,130.00 | 5,130.00 | 4,995.00 | 5,020.00 | 5,020.00 | 20,261 |
| 2024-02-26 | 5,080.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 25,087 |
| 2024-02-23 | 5,100.00 | 5,200.00 | 5,040.00 | 5,050.00 | 5,050.00 | 56,324 |
| 2024-02-22 | 5,160.00 | 5,160.00 | 5,050.00 | 5,060.00 | 5,060.00 | 58,739 |
| 2024-02-21 | 5,230.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,190.00 | 91,338 |
| 2024-02-20 | 5,040.00 | 6,040.00 | 5,020.00 | 5,210.00 | 5,210.00 | 1,277,117 |
| 2024-02-19 | 5,080.00 | 5,080.00 | 4,990.00 | 4,995.00 | 4,995.00 | 8,157 |
| 2024-02-16 | 5,010.00 | 5,030.00 | 4,975.00 | 5,020.00 | 5,020.00 | 23,163 |
| 2024-02-15 | 5,030.00 | 5,030.00 | 4,980.00 | 5,010.00 | 5,010.00 | 8,679 |
| 2024-02-14 | 4,920.00 | 5,040.00 | 4,915.00 | 5,000.00 | 5,000.00 | 16,327 |
| 2024-02-13 | 5,050.00 | 5,060.00 | 4,990.00 | 5,050.00 | 5,050.00 | 9,667 |
| 2024-02-08 | 5,070.00 | 5,080.00 | 4,985.00 | 5,060.00 | 5,060.00 | 14,042 |
| 2024-02-07 | 5,050.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 18,474 |
| 2024-02-06 | 5,090.00 | 5,150.00 | 4,995.00 | 5,050.00 | 5,050.00 | 10,747 |
| 2024-02-05 | 5,030.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 8,775 |
| 2024-02-02 | 5,020.00 | 5,170.00 | 4,995.00 | 5,080.00 | 5,080.00 | 4,931 |
| 2024-02-01 | 5,110.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 14,694 |
| 2024-01-31 | 5,110.00 | 5,180.00 | 4,975.00 | 5,180.00 | 5,180.00 | 34,229 |
| 2024-01-30 | 5,090.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 6,334 |
| 2024-01-29 | 5,200.00 | 5,230.00 | 5,110.00 | 5,140.00 | 5,140.00 | 4,248 |
| 2024-01-26 | 5,190.00 | 5,210.00 | 5,070.00 | 5,200.00 | 5,200.00 | 10,178 |
| 2024-01-25 | 5,160.00 | 5,220.00 | 5,110.00 | 5,190.00 | 5,190.00 | 16,558 |
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.