BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,330.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,220.00 | 10,246 |
| 2024-01-23 | 5,290.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,300.00 | 5,118 |
| 2024-01-22 | 5,320.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,310.00 | 5,625 |
| 2024-01-19 | 5,280.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 4,746 |
| 2024-01-18 | 5,190.00 | 5,340.00 | 5,150.00 | 5,250.00 | 5,250.00 | 12,158 |
| 2024-01-17 | 5,300.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | 11,049 |
| 2024-01-16 | 5,230.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,270.00 | 7,374 |
| 2024-01-15 | 5,440.00 | 5,440.00 | 5,090.00 | 5,250.00 | 5,250.00 | 34,540 |
| 2024-01-12 | 5,510.00 | 5,610.00 | 5,370.00 | 5,460.00 | 5,460.00 | 18,354 |
| 2024-01-11 | 5,550.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,500.00 | 6,147 |
| 2024-01-10 | 5,610.00 | 5,750.00 | 5,540.00 | 5,610.00 | 5,610.00 | 8,614 |
| 2024-01-09 | 5,590.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,680.00 | 16,910 |
| 2024-01-08 | 5,610.00 | 5,630.00 | 5,520.00 | 5,580.00 | 5,580.00 | 3,660 |
| 2024-01-05 | 5,440.00 | 5,700.00 | 5,430.00 | 5,610.00 | 5,610.00 | 19,231 |
| 2024-01-04 | 5,550.00 | 5,590.00 | 5,440.00 | 5,440.00 | 5,440.00 | 10,095 |
| 2024-01-03 | 5,490.00 | 5,660.00 | 5,490.00 | 5,600.00 | 5,600.00 | 12,570 |
| 2024-01-02 | 5,300.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 32,246 |
| 2023-12-28 | 5,300.00 | 5,430.00 | 5,250.00 | 5,370.00 | 5,370.00 | 13,170 |
| 2023-12-27 | 5,260.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,300.00 | 18,715 |
| 2023-12-26 | 5,340.00 | 5,350.00 | 5,240.00 | 5,260.00 | 5,260.00 | 10,127 |
| 2023-12-22 | 5,310.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 7,528 |
| 2023-12-21 | 5,370.00 | 5,630.00 | 5,240.00 | 5,310.00 | 5,310.00 | 12,648 |
| 2023-12-20 | 5,260.00 | 5,660.00 | 5,210.00 | 5,360.00 | 5,360.00 | 37,464 |
| 2023-12-19 | 5,310.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | 12,563 |
| 2023-12-18 | 5,360.00 | 5,410.00 | 5,290.00 | 5,310.00 | 5,310.00 | 4,486 |
| 2023-12-15 | 5,240.00 | 5,360.00 | 5,200.00 | 5,360.00 | 5,360.00 | 14,464 |
| 2023-12-14 | 5,290.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | 18,701 |
| 2023-12-13 | 5,320.00 | 5,730.00 | 5,180.00 | 5,340.00 | 5,340.00 | 57,204 |
| 2023-12-12 | 5,300.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | 5,663 |
| 2023-12-11 | 5,390.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 6,055 |
| 2023-12-08 | 5,140.00 | 5,560.00 | 5,140.00 | 5,390.00 | 5,390.00 | 6,733 |
| 2023-12-07 | 5,230.00 | 5,260.00 | 5,180.00 | 5,240.00 | 5,240.00 | 2,434 |
| 2023-12-06 | 5,130.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | 4,133 |
| 2023-12-05 | 5,160.00 | 5,240.00 | 5,110.00 | 5,130.00 | 5,130.00 | 14,995 |
| 2023-12-04 | 5,320.00 | 5,380.00 | 5,170.00 | 5,210.00 | 5,210.00 | 8,053 |
| 2023-12-01 | 5,280.00 | 5,350.00 | 5,190.00 | 5,320.00 | 5,320.00 | 9,059 |
| 2023-11-30 | 5,360.00 | 5,360.00 | 5,170.00 | 5,250.00 | 5,250.00 | 14,167 |
| 2023-11-29 | 5,460.00 | 5,460.00 | 5,320.00 | 5,330.00 | 5,330.00 | 8,981 |
| 2023-11-28 | 5,340.00 | 5,550.00 | 5,330.00 | 5,460.00 | 5,460.00 | 9,665 |
| 2023-11-27 | 5,380.00 | 5,600.00 | 5,310.00 | 5,430.00 | 5,430.00 | 25,617 |
| 2023-11-24 | 5,580.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | 8,748 |
| 2023-11-23 | 5,420.00 | 6,090.00 | 5,410.00 | 5,460.00 | 5,460.00 | 112,892 |
| 2023-11-22 | 5,470.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,420.00 | 3,561 |
| 2023-11-21 | 5,470.00 | 5,550.00 | 5,390.00 | 5,470.00 | 5,470.00 | 16,642 |
| 2023-11-20 | 5,310.00 | 5,540.00 | 5,310.00 | 5,490.00 | 5,490.00 | 7,251 |
| 2023-11-17 | 5,530.00 | 5,570.00 | 5,370.00 | 5,400.00 | 5,400.00 | 9,490 |
| 2023-11-16 | 5,500.00 | 5,720.00 | 5,220.00 | 5,640.00 | 5,640.00 | 22,004 |
| 2023-11-15 | 5,310.00 | 5,640.00 | 5,310.00 | 5,500.00 | 5,500.00 | 22,873 |
| 2023-11-14 | 5,030.00 | 5,300.00 | 4,995.00 | 5,300.00 | 5,300.00 | 15,698 |
| 2023-11-13 | 5,120.00 | 5,300.00 | 5,030.00 | 5,030.00 | 5,030.00 | 9,055 |
| 2023-11-10 | 5,260.00 | 5,260.00 | 5,010.00 | 5,240.00 | 5,240.00 | 11,831 |
| 2023-11-09 | 5,260.00 | 5,960.00 | 5,180.00 | 5,230.00 | 5,230.00 | 112,208 |
| 2023-11-08 | 5,350.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 4,018 |
| 2023-11-07 | 5,380.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 8,927 |
| 2023-11-06 | 5,220.00 | 5,390.00 | 5,200.00 | 5,380.00 | 5,380.00 | 17,350 |
| 2023-11-03 | 5,230.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,230.00 | 9,766 |
| 2023-11-02 | 5,050.00 | 5,440.00 | 5,050.00 | 5,210.00 | 5,210.00 | 19,211 |
| 2023-11-01 | 4,930.00 | 5,070.00 | 4,930.00 | 5,030.00 | 5,030.00 | 4,917 |
| 2023-10-31 | 5,180.00 | 5,210.00 | 4,935.00 | 4,945.00 | 4,945.00 | 14,878 |
| 2023-10-30 | 5,170.00 | 5,170.00 | 4,945.00 | 5,150.00 | 5,150.00 | 5,269 |
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.