BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,080.00 | 4,080.00 | 3,795.00 | 3,835.00 | 3,835.00 | 54,448 |
| 2024-10-25 | 4,150.00 | 4,155.00 | 4,000.00 | 4,070.00 | 4,070.00 | 28,873 |
| 2024-10-24 | 4,275.00 | 4,275.00 | 4,055.00 | 4,055.00 | 4,055.00 | 31,515 |
| 2024-10-23 | 4,410.00 | 4,410.00 | 4,280.00 | 4,280.00 | 4,280.00 | 15,235 |
| 2024-10-22 | 4,465.00 | 4,565.00 | 4,260.00 | 4,315.00 | 4,315.00 | 20,800 |
| 2024-10-21 | 4,465.00 | 4,510.00 | 4,345.00 | 4,465.00 | 4,465.00 | 7,611 |
| 2024-10-18 | 4,460.00 | 4,550.00 | 4,405.00 | 4,460.00 | 4,460.00 | 37,757 |
| 2024-10-17 | 4,450.00 | 4,585.00 | 4,435.00 | 4,460.00 | 4,460.00 | 6,370 |
| 2024-10-16 | 4,510.00 | 4,580.00 | 4,465.00 | 4,490.00 | 4,490.00 | 5,386 |
| 2024-10-15 | 4,410.00 | 4,740.00 | 4,410.00 | 4,510.00 | 4,510.00 | 38,632 |
| 2024-10-14 | 4,350.00 | 4,410.00 | 4,305.00 | 4,405.00 | 4,405.00 | 12,989 |
| 2024-10-11 | 4,430.00 | 4,430.00 | 4,270.00 | 4,350.00 | 4,350.00 | 29,587 |
| 2024-10-10 | 4,520.00 | 4,560.00 | 4,335.00 | 4,340.00 | 4,340.00 | 37,531 |
| 2024-10-08 | 4,610.00 | 4,610.00 | 4,510.00 | 4,520.00 | 4,520.00 | 14,315 |
| 2024-10-07 | 4,505.00 | 4,650.00 | 4,500.00 | 4,610.00 | 4,610.00 | 67,870 |
| 2024-10-04 | 4,625.00 | 4,820.00 | 4,450.00 | 4,500.00 | 4,500.00 | 73,847 |
| 2024-10-02 | 4,650.00 | 4,770.00 | 4,550.00 | 4,625.00 | 4,625.00 | 135,660 |
| 2024-06-27 | 4,660.00 | 4,735.00 | 4,500.00 | 4,545.00 | 4,545.00 | 56,614 |
| 2024-06-26 | 4,800.00 | 4,835.00 | 4,670.00 | 4,705.00 | 4,705.00 | 25,818 |
| 2024-06-25 | 4,635.00 | 4,810.00 | 4,600.00 | 4,800.00 | 4,800.00 | 50,225 |
| 2024-06-24 | 4,920.00 | 4,950.00 | 4,705.00 | 4,755.00 | 4,755.00 | 80,915 |
| 2024-06-21 | 5,130.00 | 5,140.00 | 4,960.00 | 4,960.00 | 4,960.00 | 81,516 |
| 2024-06-20 | 5,110.00 | 5,230.00 | 5,040.00 | 5,140.00 | 5,140.00 | 173,291 |
| 2024-06-19 | 5,020.00 | 5,800.00 | 4,950.00 | 5,210.00 | 5,210.00 | 2,350,901 |
| 2024-06-18 | 5,010.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 15,603 |
| 2024-06-17 | 5,070.00 | 5,100.00 | 4,930.00 | 5,020.00 | 5,020.00 | 23,120 |
| 2024-06-14 | 4,925.00 | 5,250.00 | 4,880.00 | 5,070.00 | 5,070.00 | 105,067 |
| 2024-06-13 | 4,880.00 | 5,180.00 | 4,840.00 | 4,950.00 | 4,950.00 | 65,191 |
| 2024-06-12 | 4,910.00 | 4,910.00 | 4,840.00 | 4,880.00 | 4,880.00 | 9,163 |
| 2024-06-11 | 4,900.00 | 4,910.00 | 4,865.00 | 4,910.00 | 4,910.00 | 9,928 |
| 2024-06-10 | 4,930.00 | 4,930.00 | 4,875.00 | 4,900.00 | 4,900.00 | 6,071 |
| 2024-06-07 | 4,870.00 | 4,940.00 | 4,870.00 | 4,930.00 | 4,930.00 | 6,042 |
| 2024-06-05 | 4,830.00 | 4,875.00 | 4,830.00 | 4,870.00 | 4,870.00 | 5,354 |
| 2024-06-04 | 4,955.00 | 4,955.00 | 4,860.00 | 4,900.00 | 4,900.00 | 11,207 |
| 2024-06-03 | 4,845.00 | 4,955.00 | 4,820.00 | 4,910.00 | 4,910.00 | 19,806 |
| 2024-05-31 | 4,835.00 | 4,855.00 | 4,795.00 | 4,820.00 | 4,820.00 | 13,367 |
| 2024-05-30 | 4,850.00 | 4,850.00 | 4,700.00 | 4,835.00 | 4,835.00 | 18,470 |
| 2024-05-29 | 4,845.00 | 4,870.00 | 4,765.00 | 4,845.00 | 4,845.00 | 24,542 |
| 2024-05-28 | 4,835.00 | 4,855.00 | 4,800.00 | 4,850.00 | 4,850.00 | 17,046 |
| 2024-05-27 | 4,960.00 | 4,960.00 | 4,800.00 | 4,835.00 | 4,835.00 | 52,715 |
| 2024-05-24 | 4,970.00 | 5,030.00 | 4,910.00 | 4,935.00 | 4,935.00 | 33,877 |
| 2024-05-23 | 5,090.00 | 5,090.00 | 4,935.00 | 5,030.00 | 5,030.00 | 26,180 |
| 2024-05-22 | 5,030.00 | 5,080.00 | 5,010.00 | 5,060.00 | 5,060.00 | 13,255 |
| 2024-05-21 | 5,080.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | 15,392 |
| 2024-05-20 | 5,130.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 32,800 |
| 2024-05-17 | 5,250.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | 32,681 |
| 2024-05-16 | 5,250.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 22,813 |
| 2024-05-14 | 5,320.00 | 5,370.00 | 5,220.00 | 5,250.00 | 5,250.00 | 29,661 |
| 2024-05-13 | 5,380.00 | 5,380.00 | 5,180.00 | 5,330.00 | 5,330.00 | 41,460 |
| 2024-05-10 | 5,390.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,380.00 | 22,875 |
| 2024-05-09 | 5,370.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,390.00 | 14,352 |
| 2024-05-08 | 5,300.00 | 5,400.00 | 5,240.00 | 5,370.00 | 5,370.00 | 39,776 |
| 2024-05-07 | 5,320.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | 16,586 |
| 2024-05-03 | 5,370.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,360.00 | 29,860 |
| 2024-05-02 | 5,370.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,420.00 | 22,377 |
| 2024-04-30 | 5,300.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,370.00 | 16,865 |
| 2024-04-29 | 5,220.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | 26,285 |
| 2024-04-26 | 5,280.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 12,643 |
| 2024-04-25 | 5,270.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 24,928 |
| 2024-04-24 | 5,150.00 | 5,370.00 | 5,150.00 | 5,270.00 | 5,270.00 | 34,838 |
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.