BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7,760.00 | 7,990.00 | 7,650.00 | 7,990.00 | 7,990.00 | 28,212 |
| 2023-04-28 | 7,950.00 | 8,020.00 | 7,570.00 | 7,760.00 | 7,760.00 | 54,417 |
| 2023-04-27 | 8,200.00 | 8,350.00 | 7,750.00 | 7,910.00 | 7,910.00 | 63,913 |
| 2023-04-26 | 8,040.00 | 8,130.00 | 7,870.00 | 8,000.00 | 8,000.00 | 35,422 |
| 2023-04-25 | 8,120.00 | 8,280.00 | 7,940.00 | 8,050.00 | 8,050.00 | 58,677 |
| 2023-04-24 | 8,340.00 | 8,430.00 | 8,110.00 | 8,200.00 | 8,200.00 | 42,127 |
| 2023-04-21 | 8,480.00 | 8,480.00 | 8,170.00 | 8,240.00 | 8,240.00 | 81,101 |
| 2023-04-20 | 8,900.00 | 9,000.00 | 8,400.00 | 8,480.00 | 8,480.00 | 78,629 |
| 2023-04-19 | 9,090.00 | 9,190.00 | 8,740.00 | 8,900.00 | 8,900.00 | 71,571 |
| 2023-04-18 | 8,980.00 | 9,280.00 | 8,900.00 | 9,070.00 | 9,070.00 | 128,319 |
| 2023-04-17 | 9,320.00 | 9,320.00 | 8,880.00 | 8,910.00 | 8,910.00 | 109,089 |
| 2023-04-14 | 9,150.00 | 9,390.00 | 9,010.00 | 9,230.00 | 9,230.00 | 184,542 |
| 2023-04-13 | 8,960.00 | 9,130.00 | 8,930.00 | 9,050.00 | 9,050.00 | 93,969 |
| 2023-04-12 | 8,770.00 | 9,190.00 | 8,630.00 | 9,060.00 | 9,060.00 | 190,119 |
| 2023-04-11 | 8,760.00 | 9,010.00 | 8,500.00 | 8,770.00 | 8,770.00 | 123,104 |
| 2023-04-10 | 8,700.00 | 8,860.00 | 8,450.00 | 8,710.00 | 8,710.00 | 131,561 |
| 2023-04-07 | 8,870.00 | 8,890.00 | 8,610.00 | 8,700.00 | 8,700.00 | 134,860 |
| 2023-04-06 | 9,420.00 | 9,860.00 | 8,720.00 | 8,750.00 | 8,750.00 | 574,357 |
| 2023-04-05 | 8,720.00 | 9,470.00 | 8,630.00 | 9,200.00 | 9,200.00 | 1,237,704 |
| 2023-04-04 | 8,300.00 | 8,730.00 | 8,220.00 | 8,550.00 | 8,550.00 | 136,822 |
| 2023-04-03 | 8,300.00 | 8,470.00 | 8,120.00 | 8,320.00 | 8,320.00 | 106,861 |
| 2023-03-31 | 8,070.00 | 8,360.00 | 8,000.00 | 8,230.00 | 8,230.00 | 72,890 |
| 2023-03-30 | 8,000.00 | 8,180.00 | 7,940.00 | 8,110.00 | 8,110.00 | 38,422 |
| 2023-03-29 | 8,140.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 27,773 |
| 2023-03-28 | 8,010.00 | 8,200.00 | 7,900.00 | 8,140.00 | 8,140.00 | 45,115 |
| 2023-03-27 | 8,060.00 | 8,100.00 | 7,710.00 | 8,010.00 | 8,010.00 | 36,325 |
| 2023-03-24 | 7,770.00 | 8,090.00 | 7,770.00 | 8,070.00 | 8,070.00 | 41,654 |
| 2023-03-23 | 8,050.00 | 8,130.00 | 7,820.00 | 7,820.00 | 7,820.00 | 64,544 |
| 2023-03-22 | 8,210.00 | 8,280.00 | 8,070.00 | 8,180.00 | 8,180.00 | 81,556 |
| 2023-03-21 | 8,060.00 | 8,600.00 | 8,030.00 | 8,200.00 | 8,200.00 | 246,179 |
| 2023-03-20 | 7,770.00 | 8,330.00 | 7,650.00 | 8,060.00 | 8,060.00 | 123,581 |
| 2023-03-17 | 7,520.00 | 7,910.00 | 7,430.00 | 7,850.00 | 7,850.00 | 100,542 |
| 2023-03-16 | 7,430.00 | 7,550.00 | 7,350.00 | 7,420.00 | 7,420.00 | 38,969 |
| 2023-03-15 | 7,520.00 | 7,590.00 | 7,420.00 | 7,500.00 | 7,500.00 | 52,689 |
| 2023-03-14 | 7,830.00 | 7,930.00 | 7,400.00 | 7,400.00 | 7,400.00 | 210,289 |
| 2023-03-13 | 7,700.00 | 8,980.00 | 7,500.00 | 7,990.00 | 7,990.00 | 626,378 |
| 2023-03-10 | 8,190.00 | 8,200.00 | 7,840.00 | 7,870.00 | 7,870.00 | 150,882 |
| 2023-03-09 | 8,270.00 | 8,490.00 | 8,090.00 | 8,330.00 | 8,330.00 | 240,005 |
| 2023-03-08 | 8,350.00 | 8,450.00 | 8,190.00 | 8,250.00 | 8,250.00 | 208,623 |
| 2023-03-07 | 7,660.00 | 9,400.00 | 7,660.00 | 8,350.00 | 8,350.00 | 3,455,040 |
| 2023-03-06 | 7,820.00 | 7,990.00 | 7,700.00 | 7,760.00 | 7,760.00 | 25,306 |
| 2023-03-03 | 7,800.00 | 7,840.00 | 7,700.00 | 7,800.00 | 7,800.00 | 20,793 |
| 2023-03-02 | 7,710.00 | 7,980.00 | 7,700.00 | 7,800.00 | 7,800.00 | 24,002 |
| 2023-02-28 | 7,640.00 | 7,800.00 | 7,620.00 | 7,660.00 | 7,660.00 | 21,677 |
| 2023-02-27 | 7,780.00 | 7,780.00 | 7,630.00 | 7,640.00 | 7,640.00 | 18,668 |
| 2023-02-24 | 7,840.00 | 7,920.00 | 7,640.00 | 7,790.00 | 7,790.00 | 48,624 |
| 2023-02-23 | 7,810.00 | 7,840.00 | 7,710.00 | 7,780.00 | 7,780.00 | 11,974 |
| 2023-02-22 | 7,940.00 | 7,940.00 | 7,760.00 | 7,820.00 | 7,820.00 | 24,440 |
| 2023-02-21 | 8,080.00 | 8,110.00 | 7,970.00 | 8,020.00 | 8,020.00 | 17,174 |
| 2023-02-20 | 7,920.00 | 8,070.00 | 7,760.00 | 8,050.00 | 8,050.00 | 19,432 |
| 2023-02-17 | 8,050.00 | 8,050.00 | 7,800.00 | 7,880.00 | 7,880.00 | 26,756 |
| 2023-02-16 | 7,900.00 | 8,130.00 | 7,900.00 | 8,050.00 | 8,050.00 | 22,601 |
| 2023-02-15 | 8,330.00 | 8,330.00 | 7,610.00 | 7,900.00 | 7,900.00 | 62,061 |
| 2023-02-14 | 8,210.00 | 8,310.00 | 8,170.00 | 8,280.00 | 8,280.00 | 41,549 |
| 2023-02-13 | 8,240.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 24,859 |
| 2023-02-10 | 8,590.00 | 8,590.00 | 8,230.00 | 8,320.00 | 8,320.00 | 66,583 |
| 2023-02-09 | 8,730.00 | 8,740.00 | 8,490.00 | 8,600.00 | 8,600.00 | 38,516 |
| 2023-02-08 | 8,750.00 | 8,820.00 | 8,680.00 | 8,730.00 | 8,730.00 | 30,056 |
| 2023-02-07 | 8,650.00 | 8,800.00 | 8,570.00 | 8,750.00 | 8,750.00 | 36,658 |
| 2023-02-06 | 8,600.00 | 8,830.00 | 8,570.00 | 8,650.00 | 8,650.00 | 45,267 |
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.