Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 238200.KQ stock page

BIFIDO Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,495.003,595.003,475.003,540.003,540.002,466
2025-07-233,530.003,545.003,475.003,510.003,510.005,062
2025-07-223,605.003,605.003,510.003,570.003,570.004,866
2025-07-213,595.003,640.003,550.003,620.003,620.005,015
2025-07-183,575.003,670.003,470.003,620.003,620.0024,756
2025-07-173,485.003,580.003,445.003,560.003,560.006,000
2025-07-163,525.003,555.003,460.003,490.003,490.004,144
2025-07-153,555.003,695.003,400.003,525.003,525.0019,292
2025-07-143,485.003,585.003,465.003,555.003,555.0011,745
2025-07-113,415.003,535.003,410.003,520.003,520.0016,306
2025-07-103,360.003,460.003,330.003,445.003,445.0010,905
2025-07-093,350.003,450.003,320.003,360.003,360.0018,209
2025-07-083,325.003,350.003,300.003,350.003,350.0012,063
2025-07-073,320.003,340.003,275.003,325.003,325.0022,842
2025-07-043,340.003,370.003,330.003,335.003,335.0014,134
2025-07-033,320.003,395.003,320.003,340.003,340.004,287
2025-07-023,360.003,360.003,300.003,335.003,335.005,381
2025-07-013,300.003,390.003,300.003,350.003,350.003,518
2025-06-303,395.003,395.003,300.003,320.003,320.009,893
2025-06-273,345.003,405.003,325.003,350.003,350.007,275
2025-06-263,375.003,375.003,300.003,345.003,345.008,803
2025-06-253,385.003,385.003,315.003,335.003,335.0020,036
2025-06-243,310.003,350.003,265.003,335.003,335.009,228
2025-06-233,305.003,335.003,275.003,310.003,310.0011,513
2025-06-203,330.003,360.003,300.003,330.003,330.008,714
2025-06-193,325.003,330.003,255.003,330.003,330.006,737
2025-06-183,305.003,350.003,265.003,330.003,330.006,084
2025-06-173,310.003,420.003,300.003,330.003,330.004,997
2025-06-163,290.003,330.003,275.003,310.003,310.004,504
2025-06-133,380.003,380.003,255.003,290.003,290.007,610
2025-06-123,360.003,425.003,295.003,320.003,320.006,153
2025-06-113,365.003,545.003,290.003,340.003,340.0027,927
2025-06-103,400.003,465.003,200.003,370.003,370.009,379
2025-06-093,350.003,595.003,320.003,400.003,400.0026,802
2025-06-053,330.003,485.003,330.003,350.003,350.007,746
2025-06-043,310.003,375.003,300.003,365.003,365.005,839
2025-06-023,250.003,390.003,200.003,340.003,340.0023,889
2025-05-303,370.003,445.003,335.003,350.003,350.005,252
2025-05-293,355.003,400.003,210.003,370.003,370.009,515
2025-05-283,455.003,455.003,370.003,380.003,380.0014,063
2025-05-273,550.003,550.003,375.003,455.003,455.0013,486
2025-05-263,600.003,655.003,440.003,565.003,565.0021,961
2025-05-233,545.003,640.003,490.003,615.003,615.0016,965
2025-05-223,485.003,550.003,405.003,545.003,545.0016,329
2025-05-213,400.003,500.003,355.003,455.003,455.0029,062
2025-05-203,345.003,400.003,345.003,390.003,390.007,204
2025-05-193,350.003,395.003,260.003,375.003,375.0023,625
2025-05-163,300.003,355.003,245.003,260.003,260.0042,879
2025-05-153,390.003,390.003,185.003,190.003,190.009,821
2025-05-143,330.003,330.003,200.003,285.003,285.0016,024
2025-05-133,260.003,400.003,200.003,200.003,200.0017,911
2025-05-123,200.003,270.003,185.003,200.003,200.0011,444
2025-05-093,215.003,375.003,190.003,230.003,230.0011,096
2025-05-083,300.003,300.003,165.003,215.003,215.0012,952
2025-05-073,300.003,400.003,200.003,200.003,200.005,178
2025-05-023,260.003,400.003,220.003,265.003,265.003,352
2025-04-303,300.003,300.003,220.003,260.003,260.004,361
2025-04-293,290.003,395.003,225.003,225.003,225.009,488
2025-04-283,445.003,470.003,285.003,290.003,290.0017,794
2025-04-253,370.003,680.003,310.003,445.003,445.0039,321
← NewerPage 6 of 20 · 1,160 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.