BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8,760.00 | 8,800.00 | 8,550.00 | 8,700.00 | 8,700.00 | 37,638 |
| 2023-02-02 | 8,500.00 | 8,840.00 | 8,500.00 | 8,760.00 | 8,760.00 | 41,624 |
| 2023-02-01 | 8,610.00 | 8,730.00 | 8,280.00 | 8,500.00 | 8,500.00 | 45,422 |
| 2023-01-31 | 8,370.00 | 8,550.00 | 8,280.00 | 8,540.00 | 8,540.00 | 22,292 |
| 2023-01-30 | 8,600.00 | 8,790.00 | 8,380.00 | 8,450.00 | 8,450.00 | 28,952 |
| 2023-01-27 | 8,590.00 | 8,640.00 | 8,450.00 | 8,600.00 | 8,600.00 | 38,904 |
| 2023-01-26 | 8,280.00 | 8,630.00 | 8,280.00 | 8,590.00 | 8,590.00 | 42,182 |
| 2023-01-25 | 8,420.00 | 8,470.00 | 8,270.00 | 8,270.00 | 8,270.00 | 106,635 |
| 2023-01-20 | 8,580.00 | 8,600.00 | 8,360.00 | 8,420.00 | 8,420.00 | 31,021 |
| 2023-01-19 | 8,490.00 | 8,560.00 | 8,350.00 | 8,500.00 | 8,500.00 | 38,134 |
| 2023-01-18 | 8,570.00 | 8,780.00 | 8,350.00 | 8,490.00 | 8,490.00 | 51,658 |
| 2023-01-17 | 8,900.00 | 9,110.00 | 8,570.00 | 8,570.00 | 8,570.00 | 94,127 |
| 2023-01-16 | 9,090.00 | 9,090.00 | 8,800.00 | 8,910.00 | 8,910.00 | 57,237 |
| 2023-01-13 | 8,850.00 | 9,100.00 | 8,800.00 | 9,080.00 | 9,080.00 | 52,425 |
| 2023-01-12 | 8,980.00 | 8,980.00 | 8,770.00 | 8,850.00 | 8,850.00 | 32,195 |
| 2023-01-11 | 8,970.00 | 9,040.00 | 8,750.00 | 8,980.00 | 8,980.00 | 39,084 |
| 2023-01-10 | 8,780.00 | 9,150.00 | 8,500.00 | 8,870.00 | 8,870.00 | 93,011 |
| 2023-01-09 | 8,600.00 | 8,960.00 | 8,560.00 | 8,800.00 | 8,800.00 | 75,138 |
| 2023-01-06 | 8,540.00 | 9,170.00 | 8,460.00 | 8,490.00 | 8,490.00 | 264,895 |
| 2023-01-05 | 8,610.00 | 8,690.00 | 8,400.00 | 8,490.00 | 8,490.00 | 48,564 |
| 2023-01-04 | 8,220.00 | 8,700.00 | 8,170.00 | 8,610.00 | 8,610.00 | 101,404 |
| 2023-01-03 | 8,320.00 | 8,930.00 | 8,120.00 | 8,220.00 | 8,220.00 | 208,107 |
| 2023-01-02 | 8,500.00 | 8,690.00 | 8,270.00 | 8,510.00 | 8,510.00 | 62,579 |
| 2022-12-29 | 8,660.00 | 8,800.00 | 8,350.00 | 8,500.00 | 8,500.00 | 54,361 |
| 2022-12-28 | 8,580.00 | 8,920.00 | 8,520.00 | 8,750.00 | 8,750.00 | 57,947 |
| 2022-12-27 | 8,380.00 | 8,750.00 | 8,380.00 | 8,630.00 | 8,630.00 | 80,981 |
| 2022-12-26 | 8,500.00 | 8,500.00 | 8,300.00 | 8,320.00 | 8,320.00 | 45,747 |
| 2022-12-23 | 8,500.00 | 8,640.00 | 8,270.00 | 8,580.00 | 8,580.00 | 89,273 |
| 2022-12-22 | 8,460.00 | 8,710.00 | 8,460.00 | 8,610.00 | 8,610.00 | 71,547 |
| 2022-12-21 | 8,590.00 | 8,670.00 | 8,350.00 | 8,460.00 | 8,460.00 | 111,201 |
| 2022-12-20 | 9,300.00 | 9,310.00 | 8,400.00 | 8,540.00 | 8,540.00 | 324,130 |
| 2022-12-19 | 9,220.00 | 9,470.00 | 9,100.00 | 9,310.00 | 9,310.00 | 143,212 |
| 2022-12-16 | 9,160.00 | 9,540.00 | 9,080.00 | 9,220.00 | 9,220.00 | 215,347 |
| 2022-12-15 | 9,210.00 | 9,400.00 | 8,980.00 | 9,260.00 | 9,260.00 | 129,252 |
| 2022-12-14 | 8,920.00 | 9,390.00 | 8,850.00 | 9,240.00 | 9,240.00 | 180,998 |
| 2022-12-13 | 9,010.00 | 9,460.00 | 8,820.00 | 9,000.00 | 9,000.00 | 268,728 |
| 2022-12-12 | 9,110.00 | 9,380.00 | 8,950.00 | 9,000.00 | 9,000.00 | 248,475 |
| 2022-12-09 | 9,630.00 | 9,650.00 | 9,100.00 | 9,310.00 | 9,310.00 | 338,034 |
| 2022-12-08 | 10,700.00 | 10,800.00 | 9,500.00 | 9,540.00 | 9,540.00 | 664,071 |
| 2022-12-07 | 10,550.00 | 11,000.00 | 10,400.00 | 10,650.00 | 10,650.00 | 327,216 |
| 2022-12-06 | 10,350.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 212,015 |
| 2022-12-05 | 10,250.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 232,494 |
| 2022-12-02 | 9,840.00 | 11,800.00 | 9,820.00 | 10,150.00 | 10,150.00 | 4,728,557 |
| 2022-12-01 | 8,780.00 | 11,250.00 | 8,570.00 | 9,860.00 | 9,860.00 | 7,318,789 |
| 2022-11-30 | 8,860.00 | 9,000.00 | 8,650.00 | 8,860.00 | 8,860.00 | 570,213 |
| 2022-11-29 | 8,830.00 | 9,090.00 | 8,520.00 | 8,860.00 | 8,860.00 | 845,614 |
| 2022-11-28 | 7,390.00 | 9,550.00 | 7,240.00 | 9,290.00 | 9,290.00 | 5,635,062 |
| 2022-11-25 | 7,320.00 | 7,850.00 | 7,280.00 | 7,350.00 | 7,350.00 | 94,368 |
| 2022-11-24 | 7,240.00 | 7,410.00 | 7,130.00 | 7,320.00 | 7,320.00 | 61,138 |
| 2022-11-23 | 7,330.00 | 7,440.00 | 7,170.00 | 7,170.00 | 7,170.00 | 102,481 |
| 2022-11-22 | 7,530.00 | 7,680.00 | 7,250.00 | 7,370.00 | 7,370.00 | 85,942 |
| 2022-11-21 | 7,850.00 | 8,060.00 | 7,530.00 | 7,530.00 | 7,530.00 | 288,293 |
| 2022-11-18 | 7,530.00 | 8,500.00 | 7,320.00 | 7,990.00 | 7,990.00 | 751,615 |
| 2022-11-17 | 8,300.00 | 8,300.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1,058,321 |
| 2022-11-16 | 6,830.00 | 6,850.00 | 6,580.00 | 6,850.00 | 6,850.00 | 97,771 |
| 2022-11-15 | 6,540.00 | 6,660.00 | 6,430.00 | 6,580.00 | 6,580.00 | 37,403 |
| 2022-11-14 | 6,520.00 | 6,560.00 | 6,380.00 | 6,460.00 | 6,460.00 | 26,585 |
| 2022-11-11 | 6,260.00 | 6,510.00 | 6,140.00 | 6,490.00 | 6,490.00 | 53,876 |
| 2022-11-10 | 6,140.00 | 6,250.00 | 6,110.00 | 6,190.00 | 6,190.00 | 18,105 |
| 2022-11-09 | 6,280.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 12,313 |
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.