BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 8,440.00 | 8,670.00 | 8,330.00 | 8,650.00 | 8,650.00 | 26,245 |
| 2022-05-12 | 8,580.00 | 8,700.00 | 8,330.00 | 8,440.00 | 8,440.00 | 25,021 |
| 2022-05-11 | 8,570.00 | 8,570.00 | 8,390.00 | 8,520.00 | 8,520.00 | 9,184 |
| 2022-05-10 | 8,660.00 | 8,660.00 | 8,290.00 | 8,520.00 | 8,520.00 | 16,783 |
| 2022-05-09 | 8,740.00 | 8,740.00 | 8,560.00 | 8,620.00 | 8,620.00 | 10,460 |
| 2022-05-06 | 8,360.00 | 8,850.00 | 8,360.00 | 8,700.00 | 8,700.00 | 19,856 |
| 2022-05-04 | 8,590.00 | 8,590.00 | 8,460.00 | 8,550.00 | 8,550.00 | 14,110 |
| 2022-05-03 | 8,680.00 | 8,720.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,279 |
| 2022-05-02 | 8,600.00 | 8,800.00 | 8,520.00 | 8,680.00 | 8,680.00 | 13,248 |
| 2022-04-29 | 8,720.00 | 8,750.00 | 8,550.00 | 8,750.00 | 8,750.00 | 6,665 |
| 2022-04-28 | 8,670.00 | 8,670.00 | 8,530.00 | 8,670.00 | 8,670.00 | 12,105 |
| 2022-04-27 | 8,700.00 | 8,900.00 | 8,490.00 | 8,670.00 | 8,670.00 | 15,305 |
| 2022-04-26 | 8,430.00 | 8,780.00 | 8,430.00 | 8,730.00 | 8,730.00 | 25,124 |
| 2022-04-25 | 8,490.00 | 8,740.00 | 8,410.00 | 8,420.00 | 8,420.00 | 21,121 |
| 2022-04-22 | 8,860.00 | 8,900.00 | 8,710.00 | 8,740.00 | 8,740.00 | 11,678 |
| 2022-04-21 | 8,840.00 | 8,890.00 | 8,760.00 | 8,810.00 | 8,810.00 | 14,618 |
| 2022-04-20 | 8,760.00 | 8,840.00 | 8,680.00 | 8,800.00 | 8,800.00 | 13,258 |
| 2022-04-19 | 8,660.00 | 8,780.00 | 8,630.00 | 8,760.00 | 8,760.00 | 17,493 |
| 2022-04-18 | 8,800.00 | 8,800.00 | 8,660.00 | 8,680.00 | 8,680.00 | 5,952 |
| 2022-04-15 | 8,760.00 | 8,800.00 | 8,640.00 | 8,750.00 | 8,750.00 | 12,487 |
| 2022-04-14 | 8,780.00 | 8,780.00 | 8,610.00 | 8,740.00 | 8,740.00 | 14,072 |
| 2022-04-13 | 8,700.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,730.00 | 9,593 |
| 2022-04-12 | 8,810.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 23,797 |
| 2022-04-11 | 9,080.00 | 9,080.00 | 8,840.00 | 8,900.00 | 8,900.00 | 16,247 |
| 2022-04-08 | 9,150.00 | 9,200.00 | 9,020.00 | 9,110.00 | 9,110.00 | 15,800 |
| 2022-04-07 | 9,270.00 | 9,270.00 | 9,080.00 | 9,150.00 | 9,150.00 | 19,886 |
| 2022-04-06 | 9,470.00 | 9,470.00 | 9,170.00 | 9,280.00 | 9,280.00 | 24,618 |
| 2022-04-05 | 9,430.00 | 9,600.00 | 9,300.00 | 9,480.00 | 9,480.00 | 18,760 |
| 2022-04-04 | 9,360.00 | 9,860.00 | 9,250.00 | 9,430.00 | 9,430.00 | 108,898 |
| 2022-04-01 | 9,190.00 | 9,500.00 | 9,140.00 | 9,360.00 | 9,360.00 | 90,089 |
| 2022-03-31 | 8,860.00 | 9,350.00 | 8,850.00 | 9,200.00 | 9,200.00 | 82,230 |
| 2022-03-30 | 8,840.00 | 8,900.00 | 8,700.00 | 8,850.00 | 8,850.00 | 13,108 |
| 2022-03-29 | 8,880.00 | 8,890.00 | 8,750.00 | 8,840.00 | 8,840.00 | 4,501 |
| 2022-03-28 | 8,840.00 | 8,890.00 | 8,790.00 | 8,800.00 | 8,800.00 | 14,245 |
| 2022-03-25 | 9,070.00 | 9,070.00 | 8,760.00 | 8,840.00 | 8,840.00 | 19,479 |
| 2022-03-24 | 8,980.00 | 8,980.00 | 8,730.00 | 8,810.00 | 8,810.00 | 13,541 |
| 2022-03-23 | 8,890.00 | 9,060.00 | 8,790.00 | 8,920.00 | 8,920.00 | 16,016 |
| 2022-03-22 | 9,010.00 | 9,010.00 | 8,770.00 | 8,890.00 | 8,890.00 | 7,206 |
| 2022-03-21 | 8,830.00 | 8,950.00 | 8,760.00 | 8,850.00 | 8,850.00 | 25,273 |
| 2022-03-18 | 8,840.00 | 8,840.00 | 8,630.00 | 8,760.00 | 8,760.00 | 14,205 |
| 2022-03-17 | 8,800.00 | 8,800.00 | 8,620.00 | 8,740.00 | 8,740.00 | 18,930 |
| 2022-03-16 | 8,320.00 | 9,150.00 | 8,320.00 | 8,640.00 | 8,640.00 | 96,538 |
| 2022-03-15 | 8,200.00 | 8,380.00 | 8,200.00 | 8,310.00 | 8,310.00 | 7,890 |
| 2022-03-14 | 8,410.00 | 8,490.00 | 8,290.00 | 8,360.00 | 8,360.00 | 15,036 |
| 2022-03-11 | 8,500.00 | 8,500.00 | 8,290.00 | 8,380.00 | 8,380.00 | 13,605 |
| 2022-03-10 | 8,370.00 | 8,600.00 | 8,340.00 | 8,360.00 | 8,360.00 | 14,627 |
| 2022-03-08 | 8,410.00 | 8,720.00 | 8,220.00 | 8,370.00 | 8,370.00 | 23,781 |
| 2022-03-07 | 8,750.00 | 8,820.00 | 8,590.00 | 8,600.00 | 8,600.00 | 12,776 |
| 2022-03-04 | 8,750.00 | 8,910.00 | 8,590.00 | 8,910.00 | 8,910.00 | 11,983 |
| 2022-03-03 | 8,560.00 | 8,750.00 | 8,560.00 | 8,750.00 | 8,750.00 | 8,600 |
| 2022-03-02 | 8,310.00 | 8,600.00 | 8,190.00 | 8,600.00 | 8,600.00 | 21,025 |
| 2022-02-28 | 8,270.00 | 8,270.00 | 8,120.00 | 8,210.00 | 8,210.00 | 6,146 |
| 2022-02-25 | 8,210.00 | 8,340.00 | 8,180.00 | 8,190.00 | 8,190.00 | 13,179 |
| 2022-02-24 | 8,460.00 | 8,460.00 | 8,120.00 | 8,210.00 | 8,210.00 | 24,819 |
| 2022-02-23 | 8,380.00 | 8,500.00 | 8,380.00 | 8,450.00 | 8,450.00 | 10,183 |
| 2022-02-22 | 8,600.00 | 8,640.00 | 8,410.00 | 8,460.00 | 8,460.00 | 8,693 |
| 2022-02-21 | 8,720.00 | 8,790.00 | 8,530.00 | 8,730.00 | 8,730.00 | 8,441 |
| 2022-02-18 | 8,630.00 | 8,820.00 | 8,560.00 | 8,720.00 | 8,720.00 | 9,613 |
| 2022-02-17 | 8,510.00 | 8,880.00 | 8,400.00 | 8,700.00 | 8,700.00 | 23,664 |
| 2022-02-16 | 8,200.00 | 8,470.00 | 8,200.00 | 8,420.00 | 8,420.00 | 19,153 |
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.