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
2025-01-233,190.003,190.003,120.003,180.003,180.005,170
2025-01-223,185.003,320.003,170.003,195.003,195.004,951
2025-01-213,200.003,265.003,165.003,190.003,190.0010,826
2025-01-203,205.003,295.003,155.003,190.003,190.007,118
2025-01-173,300.003,300.003,175.003,200.003,200.003,609
2025-01-163,190.003,300.003,170.003,170.003,170.002,234
2025-01-153,280.003,285.003,155.003,190.003,190.006,776
2025-01-143,190.003,300.003,180.003,285.003,285.003,958
2025-01-133,270.003,270.003,190.003,190.003,190.003,364
2025-01-103,210.003,330.003,205.003,270.003,270.003,572
2025-01-093,300.003,330.003,200.003,250.003,250.007,532
2025-01-083,295.003,320.003,240.003,300.003,300.004,606
2025-01-073,175.003,300.003,170.003,295.003,295.0019,428
2025-01-063,065.003,190.003,050.003,170.003,170.0015,496
2025-01-032,975.003,090.002,975.003,065.003,065.007,342
2025-01-022,965.003,085.002,945.002,975.002,975.003,306
2024-12-303,035.003,120.002,920.002,945.002,945.007,203
2024-12-273,050.003,150.002,955.003,045.003,045.006,348
2024-12-263,035.003,150.003,030.003,045.003,045.004,647
2024-12-243,035.003,140.003,035.003,035.003,035.004,225
2024-12-233,005.003,095.003,005.003,035.003,035.006,646
2024-12-203,130.003,140.003,020.003,025.003,025.0012,505
2024-12-193,160.003,160.003,080.003,140.003,140.008,734
2024-12-183,150.003,180.003,070.003,170.003,170.006,445
2024-12-173,075.003,180.003,075.003,180.003,180.004,274
2024-12-163,120.003,200.003,000.003,150.003,150.0037,106
2024-12-132,930.003,025.002,930.003,020.003,020.0012,936
2024-12-123,045.003,045.002,900.002,995.002,995.009,927
2024-12-112,900.003,025.002,855.003,025.003,025.0014,232
2024-12-102,890.002,930.002,780.002,885.002,885.0016,944
2024-12-092,945.002,945.002,750.002,775.002,775.0017,199
2024-12-063,065.003,065.002,920.002,945.002,945.0041,532
2024-12-053,030.003,160.003,030.003,065.003,065.006,647
2024-12-043,125.003,250.002,990.003,060.003,060.0017,473
2024-12-033,060.003,195.003,030.003,170.003,170.0017,366
2024-12-023,035.003,190.003,000.003,060.003,060.0040,076
2024-11-293,170.003,240.003,070.003,080.003,080.0027,807
2024-11-283,105.003,200.003,105.003,170.003,170.007,065
2024-11-273,280.003,300.003,105.003,105.003,105.0019,156
2024-11-263,200.003,290.003,160.003,260.003,260.005,899
2024-11-253,110.003,200.003,050.003,200.003,200.0037,239
2024-11-223,110.003,345.003,105.003,110.003,110.0036,401
2024-11-213,235.003,360.003,155.003,185.003,185.005,254
2024-11-203,230.003,345.003,185.003,235.003,235.006,223
2024-11-193,300.003,310.003,185.003,230.003,230.0011,110
2024-11-183,200.003,295.003,200.003,210.003,210.004,654
2024-11-153,350.003,505.003,080.003,200.003,200.0020,218
2024-11-143,305.003,445.003,185.003,250.003,250.0022,385
2024-11-133,500.003,505.003,240.003,305.003,305.0033,602
2024-11-123,725.003,740.003,460.003,500.003,500.0021,996
2024-11-113,900.003,920.003,650.003,760.003,760.0043,432
2024-11-083,875.003,985.003,855.003,900.003,900.0016,728
2024-11-073,810.003,890.003,750.003,875.003,875.005,848
2024-11-063,760.003,920.003,710.003,790.003,790.0028,034
2024-11-053,690.003,760.003,690.003,760.003,760.008,594
2024-11-043,610.003,730.003,595.003,690.003,690.0084,171
2024-11-013,690.003,765.003,605.003,610.003,610.0031,479
2024-10-313,705.003,795.003,690.003,700.003,700.0029,926
2024-10-303,880.003,920.003,735.003,800.003,800.0052,545
2024-10-293,960.003,960.003,760.003,875.003,875.0026,613
← NewerPage 8 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.