BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,900.00 | 5,190.00 | 4,900.00 | 5,060.00 | 5,060.00 | 9,001 |
| 2023-10-26 | 5,050.00 | 5,050.00 | 4,815.00 | 4,975.00 | 4,975.00 | 7,089 |
| 2023-10-25 | 5,250.00 | 5,250.00 | 5,020.00 | 5,050.00 | 5,050.00 | 19,270 |
| 2023-10-24 | 5,050.00 | 5,220.00 | 4,980.00 | 5,220.00 | 5,220.00 | 19,370 |
| 2023-10-23 | 4,935.00 | 5,180.00 | 4,935.00 | 5,050.00 | 5,050.00 | 16,819 |
| 2023-10-20 | 5,070.00 | 5,100.00 | 4,895.00 | 4,980.00 | 4,980.00 | 17,980 |
| 2023-10-19 | 5,290.00 | 5,320.00 | 5,070.00 | 5,070.00 | 5,070.00 | 38,384 |
| 2023-10-18 | 5,530.00 | 5,530.00 | 5,320.00 | 5,320.00 | 5,320.00 | 19,561 |
| 2023-10-17 | 5,480.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,480.00 | 16,696 |
| 2023-10-16 | 5,600.00 | 5,720.00 | 5,440.00 | 5,450.00 | 5,450.00 | 21,824 |
| 2023-10-13 | 5,800.00 | 5,920.00 | 5,630.00 | 5,660.00 | 5,660.00 | 16,401 |
| 2023-10-12 | 5,850.00 | 6,100.00 | 5,840.00 | 5,900.00 | 5,900.00 | 9,664 |
| 2023-10-11 | 5,760.00 | 5,920.00 | 5,700.00 | 5,810.00 | 5,810.00 | 8,277 |
| 2023-10-10 | 5,920.00 | 5,990.00 | 5,730.00 | 5,770.00 | 5,770.00 | 8,598 |
| 2023-10-06 | 5,670.00 | 5,930.00 | 5,670.00 | 5,880.00 | 5,880.00 | 9,569 |
| 2023-10-05 | 5,900.00 | 5,910.00 | 5,700.00 | 5,700.00 | 5,700.00 | 38,375 |
| 2023-10-04 | 6,250.00 | 6,250.00 | 5,770.00 | 5,900.00 | 5,900.00 | 34,892 |
| 2023-09-27 | 6,100.00 | 6,270.00 | 5,990.00 | 6,260.00 | 6,260.00 | 40,707 |
| 2023-09-26 | 6,340.00 | 6,390.00 | 6,140.00 | 6,300.00 | 6,300.00 | 17,969 |
| 2023-09-25 | 6,570.00 | 6,600.00 | 6,310.00 | 6,350.00 | 6,350.00 | 25,076 |
| 2023-09-22 | 6,520.00 | 6,730.00 | 6,330.00 | 6,690.00 | 6,690.00 | 14,585 |
| 2023-09-21 | 6,620.00 | 7,220.00 | 6,510.00 | 6,520.00 | 6,520.00 | 155,278 |
| 2023-09-20 | 6,850.00 | 6,910.00 | 6,650.00 | 6,680.00 | 6,680.00 | 28,006 |
| 2023-09-19 | 6,650.00 | 6,970.00 | 6,560.00 | 6,880.00 | 6,880.00 | 46,587 |
| 2023-09-18 | 6,470.00 | 6,940.00 | 6,420.00 | 6,600.00 | 6,600.00 | 129,125 |
| 2023-09-15 | 6,280.00 | 7,030.00 | 6,240.00 | 6,420.00 | 6,420.00 | 405,869 |
| 2023-09-14 | 6,220.00 | 6,340.00 | 6,210.00 | 6,270.00 | 6,270.00 | 10,365 |
| 2023-09-13 | 6,180.00 | 6,330.00 | 6,150.00 | 6,210.00 | 6,210.00 | 16,655 |
| 2023-09-12 | 6,400.00 | 6,420.00 | 6,220.00 | 6,230.00 | 6,230.00 | 32,482 |
| 2023-09-11 | 6,480.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 40,340 |
| 2023-09-08 | 6,230.00 | 7,300.00 | 6,200.00 | 6,390.00 | 6,390.00 | 570,053 |
| 2023-09-07 | 6,370.00 | 6,370.00 | 6,170.00 | 6,240.00 | 6,240.00 | 18,118 |
| 2023-09-06 | 6,460.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,370.00 | 8,714 |
| 2023-09-05 | 6,580.00 | 6,590.00 | 6,420.00 | 6,460.00 | 6,460.00 | 14,313 |
| 2023-09-04 | 6,630.00 | 6,730.00 | 6,470.00 | 6,600.00 | 6,600.00 | 10,130 |
| 2023-09-01 | 6,700.00 | 6,740.00 | 6,510.00 | 6,630.00 | 6,630.00 | 19,873 |
| 2023-08-31 | 6,710.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,700.00 | 9,658 |
| 2023-08-30 | 6,770.00 | 6,800.00 | 6,660.00 | 6,670.00 | 6,670.00 | 7,193 |
| 2023-08-29 | 6,640.00 | 6,780.00 | 6,640.00 | 6,760.00 | 6,760.00 | 5,817 |
| 2023-08-28 | 6,510.00 | 6,890.00 | 6,320.00 | 6,710.00 | 6,710.00 | 13,270 |
| 2023-08-25 | 6,610.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,500.00 | 9,328 |
| 2023-08-24 | 6,590.00 | 6,680.00 | 6,550.00 | 6,620.00 | 6,620.00 | 8,918 |
| 2023-08-23 | 6,650.00 | 6,680.00 | 6,560.00 | 6,600.00 | 6,600.00 | 10,592 |
| 2023-08-22 | 6,820.00 | 6,820.00 | 6,610.00 | 6,650.00 | 6,650.00 | 13,485 |
| 2023-08-21 | 6,700.00 | 6,920.00 | 6,690.00 | 6,790.00 | 6,790.00 | 13,882 |
| 2023-08-18 | 6,840.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,700.00 | 9,438 |
| 2023-08-17 | 7,060.00 | 7,060.00 | 6,450.00 | 6,830.00 | 6,830.00 | 24,934 |
| 2023-08-16 | 7,020.00 | 7,020.00 | 6,690.00 | 6,850.00 | 6,850.00 | 13,621 |
| 2023-08-14 | 7,030.00 | 7,170.00 | 6,960.00 | 7,050.00 | 7,050.00 | 23,701 |
| 2023-08-11 | 6,710.00 | 7,180.00 | 6,710.00 | 7,080.00 | 7,080.00 | 40,283 |
| 2023-08-10 | 6,760.00 | 6,770.00 | 6,550.00 | 6,710.00 | 6,710.00 | 18,354 |
| 2023-08-09 | 6,500.00 | 6,700.00 | 6,430.00 | 6,700.00 | 6,700.00 | 20,797 |
| 2023-08-08 | 6,400.00 | 6,530.00 | 6,330.00 | 6,490.00 | 6,490.00 | 15,405 |
| 2023-08-07 | 6,510.00 | 6,640.00 | 6,420.00 | 6,550.00 | 6,550.00 | 6,481 |
| 2023-08-04 | 6,690.00 | 6,720.00 | 6,480.00 | 6,520.00 | 6,520.00 | 16,306 |
| 2023-08-03 | 6,240.00 | 6,670.00 | 6,100.00 | 6,670.00 | 6,670.00 | 44,667 |
| 2023-08-02 | 6,380.00 | 6,440.00 | 6,160.00 | 6,160.00 | 6,160.00 | 11,156 |
| 2023-08-01 | 6,140.00 | 6,390.00 | 6,140.00 | 6,380.00 | 6,380.00 | 15,050 |
| 2023-07-31 | 6,210.00 | 6,550.00 | 6,090.00 | 6,280.00 | 6,280.00 | 17,740 |
| 2023-07-28 | 5,690.00 | 6,300.00 | 5,690.00 | 6,280.00 | 6,280.00 | 19,915 |
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.