BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 8,160.00 | 8,340.00 | 8,150.00 | 8,150.00 | 8,150.00 | 14,737 |
| 2022-02-14 | 8,630.00 | 8,630.00 | 8,150.00 | 8,300.00 | 8,300.00 | 31,855 |
| 2022-02-11 | 8,920.00 | 9,140.00 | 8,600.00 | 8,600.00 | 8,600.00 | 28,306 |
| 2022-02-10 | 8,950.00 | 9,160.00 | 8,870.00 | 9,050.00 | 9,050.00 | 36,845 |
| 2022-02-09 | 8,800.00 | 8,930.00 | 8,750.00 | 8,900.00 | 8,900.00 | 12,751 |
| 2022-02-08 | 8,880.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | 17,221 |
| 2022-02-07 | 8,860.00 | 8,870.00 | 8,690.00 | 8,720.00 | 8,720.00 | 34,546 |
| 2022-02-04 | 9,060.00 | 9,060.00 | 8,680.00 | 8,860.00 | 8,860.00 | 27,941 |
| 2022-02-03 | 8,530.00 | 9,180.00 | 8,530.00 | 9,120.00 | 9,120.00 | 68,695 |
| 2022-01-28 | 8,240.00 | 8,560.00 | 8,150.00 | 8,510.00 | 8,510.00 | 72,775 |
| 2022-01-27 | 8,350.00 | 8,490.00 | 8,180.00 | 8,240.00 | 8,240.00 | 23,545 |
| 2022-01-26 | 8,300.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 35,045 |
| 2022-01-25 | 9,050.00 | 9,180.00 | 8,170.00 | 8,280.00 | 8,280.00 | 74,202 |
| 2022-01-24 | 9,440.00 | 9,440.00 | 8,960.00 | 9,000.00 | 9,000.00 | 58,244 |
| 2022-01-21 | 9,510.00 | 9,640.00 | 9,340.00 | 9,440.00 | 9,440.00 | 37,197 |
| 2022-01-20 | 9,400.00 | 9,560.00 | 9,340.00 | 9,520.00 | 9,520.00 | 18,427 |
| 2022-01-19 | 9,600.00 | 9,730.00 | 9,380.00 | 9,400.00 | 9,400.00 | 39,486 |
| 2022-01-18 | 9,860.00 | 9,980.00 | 9,630.00 | 9,630.00 | 9,630.00 | 36,835 |
| 2022-01-17 | 10,300.00 | 10,350.00 | 9,810.00 | 9,810.00 | 9,810.00 | 99,729 |
| 2022-01-14 | 10,150.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 44,478 |
| 2022-01-13 | 10,650.00 | 10,750.00 | 10,150.00 | 10,300.00 | 10,300.00 | 48,843 |
| 2022-01-12 | 11,000.00 | 11,000.00 | 10,450.00 | 10,550.00 | 10,550.00 | 74,322 |
| 2022-01-11 | 10,850.00 | 11,050.00 | 10,450.00 | 10,750.00 | 10,750.00 | 60,823 |
| 2022-01-10 | 11,150.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | 40,024 |
| 2022-01-07 | 10,550.00 | 11,200.00 | 10,500.00 | 11,150.00 | 11,150.00 | 50,739 |
| 2022-01-06 | 10,650.00 | 10,900.00 | 10,350.00 | 10,600.00 | 10,600.00 | 37,042 |
| 2022-01-05 | 11,200.00 | 11,200.00 | 10,850.00 | 10,850.00 | 10,850.00 | 42,087 |
| 2022-01-04 | 11,000.00 | 11,900.00 | 10,950.00 | 11,250.00 | 11,250.00 | 166,768 |
| 2022-01-03 | 10,950.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 41,626 |
| 2021-12-30 | 10,700.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | 129,812 |
| 2021-12-29 | 10,600.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | 67,575 |
| 2021-12-28 | 10,800.00 | 10,850.00 | 10,450.00 | 10,450.00 | 10,450.00 | 29,776 |
| 2021-12-27 | 10,550.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 45,985 |
| 2021-12-24 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 49,423 |
| 2021-12-23 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 23,524 |
| 2021-12-22 | 10,350.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 45,150 |
| 2021-12-21 | 10,350.00 | 10,400.00 | 10,050.00 | 10,150.00 | 10,150.00 | 27,096 |
| 2021-12-20 | 10,700.00 | 10,750.00 | 10,150.00 | 10,150.00 | 10,150.00 | 38,056 |
| 2021-12-17 | 10,550.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 43,843 |
| 2021-12-16 | 10,550.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 54,897 |
| 2021-12-15 | 10,350.00 | 10,800.00 | 10,150.00 | 10,550.00 | 10,550.00 | 76,286 |
| 2021-12-14 | 10,350.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 36,570 |
| 2021-12-13 | 10,300.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 34,557 |
| 2021-12-10 | 10,350.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 56,180 |
| 2021-12-09 | 9,990.00 | 10,550.00 | 9,920.00 | 10,400.00 | 10,400.00 | 58,896 |
| 2021-12-08 | 10,250.00 | 10,250.00 | 9,960.00 | 9,990.00 | 9,990.00 | 21,995 |
| 2021-12-07 | 9,900.00 | 10,100.00 | 9,790.00 | 10,100.00 | 10,100.00 | 19,231 |
| 2021-12-06 | 9,800.00 | 9,960.00 | 9,720.00 | 9,900.00 | 9,900.00 | 30,788 |
| 2021-12-03 | 10,050.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 10,327 |
| 2021-12-02 | 9,450.00 | 10,000.00 | 9,450.00 | 9,960.00 | 9,960.00 | 29,254 |
| 2021-12-01 | 9,370.00 | 9,680.00 | 9,220.00 | 9,650.00 | 9,650.00 | 57,478 |
| 2021-11-30 | 10,100.00 | 10,150.00 | 9,270.00 | 9,430.00 | 9,430.00 | 100,291 |
| 2021-11-29 | 10,000.00 | 10,400.00 | 9,700.00 | 9,940.00 | 9,940.00 | 100,104 |
| 2021-11-26 | 10,550.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 49,011 |
| 2021-11-25 | 10,900.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | 34,540 |
| 2021-11-24 | 10,450.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,850.00 | 69,689 |
| 2021-11-23 | 10,250.00 | 10,650.00 | 10,250.00 | 10,450.00 | 10,450.00 | 30,264 |
| 2021-11-22 | 10,700.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 28,631 |
| 2021-11-19 | 10,250.00 | 11,100.00 | 10,250.00 | 10,700.00 | 10,700.00 | 134,366 |
| 2021-11-18 | 10,400.00 | 10,700.00 | 10,100.00 | 10,300.00 | 10,300.00 | 99,403 |
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.