BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,480.00 | 8,480.00 | 8,270.00 | 8,450.00 | 8,450.00 | 15,452 |
| 2022-08-08 | 8,490.00 | 8,490.00 | 8,290.00 | 8,430.00 | 8,430.00 | 9,924 |
| 2022-08-05 | 8,350.00 | 8,490.00 | 8,300.00 | 8,490.00 | 8,490.00 | 20,458 |
| 2022-08-04 | 8,350.00 | 8,370.00 | 8,290.00 | 8,350.00 | 8,350.00 | 6,208 |
| 2022-08-03 | 8,200.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | 35,419 |
| 2022-08-02 | 8,200.00 | 8,230.00 | 8,110.00 | 8,200.00 | 8,200.00 | 23,269 |
| 2022-08-01 | 8,130.00 | 8,220.00 | 8,110.00 | 8,140.00 | 8,140.00 | 11,769 |
| 2022-07-29 | 8,000.00 | 8,160.00 | 7,980.00 | 8,140.00 | 8,140.00 | 23,084 |
| 2022-07-28 | 8,100.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | 12,638 |
| 2022-07-27 | 8,050.00 | 8,140.00 | 8,020.00 | 8,020.00 | 8,020.00 | 9,449 |
| 2022-07-26 | 8,100.00 | 8,170.00 | 8,070.00 | 8,070.00 | 8,070.00 | 5,436 |
| 2022-07-25 | 8,220.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,190.00 | 10,965 |
| 2022-07-22 | 8,300.00 | 8,300.00 | 8,110.00 | 8,220.00 | 8,220.00 | 7,635 |
| 2022-07-21 | 8,250.00 | 8,250.00 | 8,130.00 | 8,210.00 | 8,210.00 | 8,355 |
| 2022-07-20 | 8,290.00 | 8,380.00 | 8,070.00 | 8,250.00 | 8,250.00 | 23,630 |
| 2022-07-19 | 8,260.00 | 8,380.00 | 8,200.00 | 8,240.00 | 8,240.00 | 11,915 |
| 2022-07-18 | 8,250.00 | 8,380.00 | 8,200.00 | 8,380.00 | 8,380.00 | 14,009 |
| 2022-07-15 | 8,130.00 | 8,290.00 | 7,960.00 | 8,250.00 | 8,250.00 | 11,811 |
| 2022-07-14 | 8,120.00 | 8,540.00 | 7,930.00 | 8,160.00 | 8,160.00 | 63,400 |
| 2022-07-13 | 8,160.00 | 8,180.00 | 8,000.00 | 8,120.00 | 8,120.00 | 11,356 |
| 2022-07-12 | 8,250.00 | 8,250.00 | 8,030.00 | 8,160.00 | 8,160.00 | 24,194 |
| 2022-07-11 | 8,380.00 | 8,380.00 | 7,890.00 | 8,250.00 | 8,250.00 | 21,512 |
| 2022-07-08 | 8,300.00 | 8,390.00 | 8,270.00 | 8,380.00 | 8,380.00 | 11,632 |
| 2022-07-07 | 8,150.00 | 8,570.00 | 8,100.00 | 8,300.00 | 8,300.00 | 21,115 |
| 2022-07-06 | 8,100.00 | 8,210.00 | 7,840.00 | 8,210.00 | 8,210.00 | 13,620 |
| 2022-07-05 | 7,710.00 | 8,080.00 | 7,710.00 | 8,080.00 | 8,080.00 | 21,247 |
| 2022-07-04 | 7,780.00 | 7,860.00 | 7,580.00 | 7,670.00 | 7,670.00 | 13,531 |
| 2022-07-01 | 7,720.00 | 7,930.00 | 7,650.00 | 7,800.00 | 7,800.00 | 14,208 |
| 2022-06-30 | 8,080.00 | 8,080.00 | 7,830.00 | 7,880.00 | 7,880.00 | 7,173 |
| 2022-06-29 | 7,970.00 | 8,000.00 | 7,770.00 | 8,000.00 | 8,000.00 | 17,428 |
| 2022-06-28 | 7,820.00 | 7,920.00 | 7,760.00 | 7,910.00 | 7,910.00 | 16,683 |
| 2022-06-27 | 7,800.00 | 8,000.00 | 7,660.00 | 7,900.00 | 7,900.00 | 25,198 |
| 2022-06-24 | 7,210.00 | 7,720.00 | 7,210.00 | 7,710.00 | 7,710.00 | 31,832 |
| 2022-06-23 | 7,490.00 | 8,410.00 | 7,190.00 | 7,190.00 | 7,190.00 | 146,757 |
| 2022-06-22 | 7,950.00 | 7,990.00 | 7,490.00 | 7,490.00 | 7,490.00 | 22,890 |
| 2022-06-21 | 7,770.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,990.00 | 16,793 |
| 2022-06-20 | 8,260.00 | 8,260.00 | 7,680.00 | 7,800.00 | 7,800.00 | 42,505 |
| 2022-06-17 | 8,030.00 | 8,260.00 | 7,950.00 | 8,260.00 | 8,260.00 | 25,327 |
| 2022-06-16 | 8,340.00 | 8,500.00 | 8,140.00 | 8,300.00 | 8,300.00 | 25,019 |
| 2022-06-15 | 8,740.00 | 8,740.00 | 8,110.00 | 8,210.00 | 8,210.00 | 41,025 |
| 2022-06-14 | 8,630.00 | 8,630.00 | 8,180.00 | 8,500.00 | 8,500.00 | 79,914 |
| 2022-06-13 | 8,910.00 | 8,910.00 | 8,580.00 | 8,700.00 | 8,700.00 | 49,229 |
| 2022-06-10 | 9,150.00 | 9,150.00 | 8,850.00 | 8,970.00 | 8,970.00 | 55,661 |
| 2022-06-09 | 9,300.00 | 9,300.00 | 9,100.00 | 9,150.00 | 9,150.00 | 33,495 |
| 2022-06-08 | 9,360.00 | 9,490.00 | 9,160.00 | 9,300.00 | 9,300.00 | 36,275 |
| 2022-06-07 | 9,320.00 | 9,540.00 | 9,300.00 | 9,360.00 | 9,360.00 | 52,861 |
| 2022-06-03 | 9,470.00 | 9,470.00 | 9,220.00 | 9,320.00 | 9,320.00 | 32,958 |
| 2022-06-02 | 9,440.00 | 9,540.00 | 9,260.00 | 9,300.00 | 9,300.00 | 33,355 |
| 2022-05-31 | 9,400.00 | 9,490.00 | 9,350.00 | 9,440.00 | 9,440.00 | 20,618 |
| 2022-05-30 | 9,210.00 | 9,460.00 | 9,200.00 | 9,440.00 | 9,440.00 | 47,878 |
| 2022-05-27 | 9,290.00 | 9,330.00 | 9,210.00 | 9,210.00 | 9,210.00 | 22,700 |
| 2022-05-26 | 9,590.00 | 9,600.00 | 9,240.00 | 9,240.00 | 9,240.00 | 61,122 |
| 2022-05-25 | 9,180.00 | 9,550.00 | 9,140.00 | 9,550.00 | 9,550.00 | 72,070 |
| 2022-05-24 | 9,460.00 | 9,460.00 | 9,140.00 | 9,140.00 | 9,140.00 | 76,349 |
| 2022-05-23 | 9,500.00 | 9,660.00 | 9,360.00 | 9,380.00 | 9,380.00 | 83,767 |
| 2022-05-20 | 9,840.00 | 9,860.00 | 9,430.00 | 9,500.00 | 9,500.00 | 136,972 |
| 2022-05-19 | 9,900.00 | 10,050.00 | 9,700.00 | 9,830.00 | 9,830.00 | 125,503 |
| 2022-05-18 | 9,920.00 | 10,150.00 | 9,840.00 | 10,100.00 | 10,100.00 | 236,152 |
| 2022-05-17 | 10,250.00 | 10,250.00 | 9,770.00 | 9,910.00 | 9,910.00 | 452,427 |
| 2022-05-16 | 8,600.00 | 10,700.00 | 8,600.00 | 9,870.00 | 9,870.00 | 2,588,224 |
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.