BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 6,180.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 23,579 |
| 2022-11-07 | 6,200.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 21,303 |
| 2022-11-04 | 6,180.00 | 6,190.00 | 6,110.00 | 6,190.00 | 6,190.00 | 5,477 |
| 2022-11-03 | 6,140.00 | 6,200.00 | 6,110.00 | 6,180.00 | 6,180.00 | 20,206 |
| 2022-11-02 | 6,190.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,240.00 | 26,752 |
| 2022-11-01 | 6,240.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 25,241 |
| 2022-10-31 | 6,320.00 | 6,390.00 | 6,210.00 | 6,250.00 | 6,250.00 | 40,580 |
| 2022-10-28 | 6,480.00 | 6,830.00 | 6,210.00 | 6,250.00 | 6,250.00 | 378,844 |
| 2022-10-27 | 6,020.00 | 7,120.00 | 5,990.00 | 6,350.00 | 6,350.00 | 1,570,660 |
| 2022-10-26 | 5,880.00 | 6,050.00 | 5,810.00 | 6,030.00 | 6,030.00 | 23,034 |
| 2022-10-25 | 5,830.00 | 5,950.00 | 5,700.00 | 5,890.00 | 5,890.00 | 9,484 |
| 2022-10-24 | 5,770.00 | 5,850.00 | 5,650.00 | 5,780.00 | 5,780.00 | 8,593 |
| 2022-10-21 | 5,760.00 | 5,820.00 | 5,670.00 | 5,770.00 | 5,770.00 | 10,355 |
| 2022-10-20 | 5,920.00 | 5,980.00 | 5,650.00 | 5,830.00 | 5,830.00 | 16,894 |
| 2022-10-19 | 6,060.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,001 |
| 2022-10-18 | 5,960.00 | 6,050.00 | 5,910.00 | 6,020.00 | 6,020.00 | 8,982 |
| 2022-10-17 | 5,810.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,920.00 | 5,175 |
| 2022-10-14 | 5,710.00 | 5,940.00 | 5,550.00 | 5,910.00 | 5,910.00 | 17,865 |
| 2022-10-13 | 5,960.00 | 5,970.00 | 5,500.00 | 5,650.00 | 5,650.00 | 50,861 |
| 2022-10-12 | 6,050.00 | 6,110.00 | 5,840.00 | 5,970.00 | 5,970.00 | 23,009 |
| 2022-10-11 | 6,300.00 | 6,300.00 | 5,960.00 | 6,170.00 | 6,170.00 | 26,337 |
| 2022-10-07 | 6,420.00 | 6,430.00 | 6,290.00 | 6,370.00 | 6,370.00 | 6,521 |
| 2022-10-06 | 6,330.00 | 6,440.00 | 6,210.00 | 6,440.00 | 6,440.00 | 7,280 |
| 2022-10-05 | 6,500.00 | 6,500.00 | 6,320.00 | 6,330.00 | 6,330.00 | 8,434 |
| 2022-10-04 | 6,290.00 | 6,500.00 | 6,280.00 | 6,480.00 | 6,480.00 | 13,931 |
| 2022-09-30 | 6,180.00 | 6,290.00 | 5,990.00 | 6,290.00 | 6,290.00 | 27,967 |
| 2022-09-29 | 6,120.00 | 6,260.00 | 6,120.00 | 6,230.00 | 6,230.00 | 17,237 |
| 2022-09-28 | 6,380.00 | 6,450.00 | 6,000.00 | 6,100.00 | 6,100.00 | 37,813 |
| 2022-09-27 | 6,480.00 | 6,550.00 | 6,270.00 | 6,370.00 | 6,370.00 | 18,477 |
| 2022-09-26 | 6,800.00 | 6,870.00 | 6,390.00 | 6,480.00 | 6,480.00 | 34,002 |
| 2022-09-23 | 6,950.00 | 7,000.00 | 6,790.00 | 6,940.00 | 6,940.00 | 17,960 |
| 2022-09-22 | 7,060.00 | 7,090.00 | 6,900.00 | 7,040.00 | 7,040.00 | 10,650 |
| 2022-09-21 | 7,020.00 | 7,130.00 | 6,910.00 | 7,060.00 | 7,060.00 | 19,132 |
| 2022-09-20 | 7,100.00 | 7,140.00 | 7,040.00 | 7,090.00 | 7,090.00 | 7,538 |
| 2022-09-19 | 7,270.00 | 7,330.00 | 7,020.00 | 7,070.00 | 7,070.00 | 32,319 |
| 2022-09-16 | 7,340.00 | 7,420.00 | 7,210.00 | 7,350.00 | 7,350.00 | 17,402 |
| 2022-09-15 | 7,450.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,420.00 | 10,049 |
| 2022-09-14 | 7,290.00 | 7,450.00 | 7,260.00 | 7,420.00 | 7,420.00 | 8,227 |
| 2022-09-13 | 7,460.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 20,392 |
| 2022-09-08 | 7,340.00 | 7,500.00 | 7,310.00 | 7,380.00 | 7,380.00 | 16,544 |
| 2022-09-07 | 7,470.00 | 7,510.00 | 7,260.00 | 7,310.00 | 7,310.00 | 31,442 |
| 2022-09-06 | 7,460.00 | 7,590.00 | 7,400.00 | 7,470.00 | 7,470.00 | 16,845 |
| 2022-09-05 | 7,570.00 | 7,690.00 | 7,400.00 | 7,490.00 | 7,490.00 | 25,076 |
| 2022-09-02 | 7,680.00 | 7,720.00 | 7,570.00 | 7,680.00 | 7,680.00 | 22,097 |
| 2022-09-01 | 7,900.00 | 7,900.00 | 7,680.00 | 7,680.00 | 7,680.00 | 38,289 |
| 2022-08-31 | 7,880.00 | 7,920.00 | 7,730.00 | 7,920.00 | 7,920.00 | 28,864 |
| 2022-08-30 | 7,680.00 | 7,910.00 | 7,680.00 | 7,880.00 | 7,880.00 | 67,830 |
| 2022-08-29 | 7,730.00 | 7,810.00 | 7,570.00 | 7,710.00 | 7,710.00 | 60,989 |
| 2022-08-26 | 8,030.00 | 8,300.00 | 7,860.00 | 7,930.00 | 7,930.00 | 256,295 |
| 2022-08-25 | 8,070.00 | 8,190.00 | 7,930.00 | 8,030.00 | 8,030.00 | 160,067 |
| 2022-08-24 | 7,720.00 | 9,280.00 | 7,680.00 | 8,060.00 | 8,060.00 | 3,448,579 |
| 2022-08-23 | 7,780.00 | 7,780.00 | 7,620.00 | 7,750.00 | 7,750.00 | 18,568 |
| 2022-08-22 | 7,940.00 | 8,020.00 | 7,810.00 | 7,840.00 | 7,840.00 | 29,951 |
| 2022-08-19 | 8,140.00 | 8,140.00 | 8,050.00 | 8,060.00 | 8,060.00 | 11,493 |
| 2022-08-18 | 8,120.00 | 8,210.00 | 8,020.00 | 8,170.00 | 8,170.00 | 25,668 |
| 2022-08-17 | 8,190.00 | 8,320.00 | 8,140.00 | 8,240.00 | 8,240.00 | 14,237 |
| 2022-08-16 | 8,440.00 | 8,490.00 | 8,150.00 | 8,270.00 | 8,270.00 | 26,834 |
| 2022-08-12 | 8,300.00 | 8,500.00 | 8,250.00 | 8,440.00 | 8,440.00 | 35,002 |
| 2022-08-11 | 8,320.00 | 8,410.00 | 8,320.00 | 8,360.00 | 8,360.00 | 7,490 |
| 2022-08-10 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 8,320.00 | 9,418 |
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.