Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 238200.KQ stock page

BIFIDO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,660.003,920.003,635.003,760.003,760.0011,491
2025-10-243,795.003,795.003,650.003,660.003,660.009,656
2025-10-233,755.003,760.003,625.003,690.003,690.006,806
2025-10-223,650.003,660.003,600.003,650.003,650.0013,109
2025-10-213,665.003,770.003,610.003,650.003,650.0027,322
2025-10-203,675.003,820.003,505.003,650.003,650.0020,954
2025-10-173,960.004,000.003,675.003,675.003,675.0032,957
2025-10-164,050.004,050.003,945.004,005.004,005.009,969
2025-10-153,975.004,120.003,975.004,000.004,000.009,146
2025-10-144,055.004,150.003,955.003,975.003,975.0020,047
2025-10-134,145.004,220.003,990.004,050.004,050.0019,314
2025-10-104,250.004,300.003,940.004,185.004,185.0043,744
2025-10-024,380.004,380.004,210.004,310.004,310.004,592
2025-10-014,335.004,385.004,265.004,265.004,265.0021,795
2025-09-304,320.004,335.004,265.004,335.004,335.0019,931
2025-09-294,315.004,385.004,245.004,320.004,320.0028,804
2025-09-264,220.004,350.004,075.004,315.004,315.0073,104
2025-09-254,000.004,390.003,940.004,220.004,220.0049,091
2025-09-244,060.004,060.003,930.004,000.004,000.007,193
2025-09-234,095.004,095.003,980.004,060.004,060.0011,876
2025-09-224,050.004,100.004,000.004,065.004,065.007,062
2025-09-193,990.004,135.003,935.004,050.004,050.0012,896
2025-09-183,895.003,995.003,880.003,990.003,990.004,481
2025-09-173,865.003,930.003,840.003,915.003,915.003,977
2025-09-163,840.003,990.003,820.003,865.003,865.005,308
2025-09-153,840.003,970.003,765.003,840.003,840.0023,996
2025-09-123,895.003,910.003,805.003,840.003,840.0016,574
2025-09-113,840.003,910.003,810.003,895.003,895.0011,113
2025-09-103,845.003,880.003,795.003,825.003,825.0030,022
2025-09-093,825.003,885.003,795.003,850.003,850.008,872
2025-09-083,900.003,920.003,790.003,795.003,795.0015,300
2025-09-053,975.003,985.003,885.003,885.003,885.0017,273
2025-09-044,060.004,070.003,980.004,005.004,005.004,774
2025-09-034,150.004,245.004,060.004,060.004,060.0020,319
2025-09-024,085.004,170.004,010.004,150.004,150.0017,849
2025-09-013,995.004,135.003,885.004,085.004,085.0046,776
2025-08-293,950.003,950.003,815.003,860.003,860.0012,550
2025-08-283,910.004,045.003,860.003,915.003,915.0011,477
2025-08-273,995.004,040.003,900.003,925.003,925.0017,089
2025-08-263,900.003,975.003,900.003,915.003,915.008,643
2025-08-254,020.004,060.003,860.003,900.003,900.0037,248
2025-08-224,015.004,020.003,815.004,020.004,020.0014,743
2025-08-214,030.004,080.003,965.003,990.003,990.0023,017
2025-08-203,885.004,030.003,860.004,030.004,030.0023,485
2025-08-194,020.004,100.003,830.004,020.004,020.0044,739
2025-08-183,665.004,300.003,665.004,020.004,020.00210,777
2025-08-143,535.003,885.003,490.003,660.003,660.00115,865
2025-08-133,560.003,560.003,505.003,535.003,535.004,848
2025-08-123,580.003,580.003,525.003,565.003,565.006,854
2025-08-113,580.003,610.003,550.003,580.003,580.001,702
2025-08-083,560.003,705.003,555.003,580.003,580.007,458
2025-08-073,625.003,750.003,560.003,560.003,560.005,816
2025-08-063,635.003,635.003,580.003,625.003,625.001,997
2025-08-053,610.003,665.003,610.003,635.003,635.007,072
2025-08-043,430.003,690.003,430.003,645.003,645.0041,012
2025-08-013,510.003,550.003,440.003,490.003,490.003,277
2025-07-313,480.003,575.003,475.003,495.003,495.006,745
2025-07-303,470.003,470.003,410.003,460.003,460.003,217
2025-07-293,485.003,515.003,410.003,470.003,470.002,629
2025-07-283,530.003,540.003,450.003,465.003,465.0015,016
← NewerPage 5 of 20 · 1,165 trading daysOlder →

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.