Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8,210.00 | 8,490.00 | 8,080.00 | 8,440.00 | 8,440.00 | 33,138 |
| 2026-07-22 | 8,200.00 | 8,520.00 | 8,170.00 | 8,290.00 | 8,290.00 | 26,235 |
| 2026-07-21 | 8,190.00 | 8,230.00 | 7,810.00 | 8,230.00 | 8,230.00 | 32,674 |
| 2026-07-20 | 8,340.00 | 8,690.00 | 7,930.00 | 8,270.00 | 8,270.00 | 51,409 |
| 2026-07-16 | 8,420.00 | 8,650.00 | 8,270.00 | 8,360.00 | 8,360.00 | 28,858 |
| 2026-07-15 | 7,960.00 | 8,570.00 | 7,960.00 | 8,500.00 | 8,500.00 | 24,262 |
| 2026-07-14 | 8,110.00 | 8,360.00 | 7,540.00 | 8,000.00 | 8,000.00 | 78,539 |
| 2026-07-13 | 8,490.00 | 8,900.00 | 8,110.00 | 8,110.00 | 8,110.00 | 40,279 |
| 2026-07-10 | 8,400.00 | 8,820.00 | 8,370.00 | 8,580.00 | 8,580.00 | 19,331 |
| 2026-07-09 | 8,650.00 | 9,000.00 | 8,120.00 | 8,580.00 | 8,580.00 | 52,533 |
| 2026-07-08 | 9,120.00 | 9,400.00 | 8,600.00 | 8,700.00 | 8,700.00 | 102,823 |
| 2026-07-07 | 9,030.00 | 9,540.00 | 8,970.00 | 9,200.00 | 9,200.00 | 22,303 |
| 2026-07-06 | 9,340.00 | 9,620.00 | 9,050.00 | 9,200.00 | 9,200.00 | 23,666 |
| 2026-07-03 | 9,460.00 | 9,740.00 | 8,900.00 | 9,480.00 | 9,480.00 | 52,487 |
| 2026-07-02 | 9,800.00 | 10,430.00 | 9,530.00 | 9,550.00 | 9,550.00 | 38,098 |
| 2026-07-01 | 8,950.00 | 10,620.00 | 8,950.00 | 9,830.00 | 9,830.00 | 70,751 |
| 2026-06-30 | 9,150.00 | 9,650.00 | 8,960.00 | 9,000.00 | 9,000.00 | 48,113 |
| 2026-06-29 | 8,400.00 | 9,340.00 | 8,400.00 | 9,340.00 | 9,340.00 | 37,356 |
| 2026-06-26 | 8,710.00 | 9,060.00 | 8,300.00 | 8,700.00 | 8,700.00 | 50,390 |
| 2026-06-25 | 9,020.00 | 9,500.00 | 8,930.00 | 9,090.00 | 9,090.00 | 31,555 |
| 2026-06-24 | 9,100.00 | 9,360.00 | 8,820.00 | 9,100.00 | 9,100.00 | 29,371 |
| 2026-06-23 | 9,860.00 | 10,250.00 | 8,930.00 | 9,100.00 | 9,100.00 | 76,899 |
| 2026-06-22 | 9,870.00 | 10,170.00 | 9,350.00 | 9,450.00 | 9,450.00 | 76,157 |
| 2026-06-19 | 10,710.00 | 10,740.00 | 9,880.00 | 9,970.00 | 9,970.00 | 65,059 |
| 2026-06-18 | 10,600.00 | 11,140.00 | 10,190.00 | 10,810.00 | 10,810.00 | 117,727 |
| 2026-06-17 | 10,200.00 | 10,890.00 | 9,950.00 | 10,400.00 | 10,400.00 | 82,201 |
| 2026-06-16 | 9,930.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,980.00 | 34,667 |
| 2026-06-15 | 10,350.00 | 10,550.00 | 9,460.00 | 9,930.00 | 9,930.00 | 40,490 |
| 2026-06-12 | 10,350.00 | 10,570.00 | 10,170.00 | 10,230.00 | 10,230.00 | 34,753 |
| 2026-06-11 | 9,970.00 | 10,250.00 | 9,640.00 | 10,230.00 | 10,230.00 | 41,150 |
| 2026-06-10 | 10,660.00 | 11,040.00 | 9,910.00 | 10,150.00 | 10,150.00 | 45,566 |
| 2026-06-09 | 9,700.00 | 11,200.00 | 9,410.00 | 10,840.00 | 10,840.00 | 164,959 |
| 2026-06-08 | 9,500.00 | 10,220.00 | 9,160.00 | 9,700.00 | 9,700.00 | 172,578 |
| 2026-06-05 | 10,030.00 | 10,060.00 | 9,550.00 | 9,760.00 | 9,760.00 | 34,695 |
| 2026-06-04 | 9,700.00 | 10,600.00 | 9,690.00 | 10,020.00 | 10,020.00 | 61,197 |
| 2026-06-02 | 9,500.00 | 9,830.00 | 8,760.00 | 9,710.00 | 9,710.00 | 62,168 |
| 2026-06-01 | 10,000.00 | 10,070.00 | 9,540.00 | 9,710.00 | 9,710.00 | 81,831 |
| 2026-05-29 | 10,400.00 | 10,590.00 | 9,940.00 | 10,000.00 | 10,000.00 | 85,540 |
| 2026-05-28 | 10,430.00 | 10,800.00 | 10,120.00 | 10,480.00 | 10,480.00 | 80,994 |
| 2026-05-27 | 10,460.00 | 11,170.00 | 10,150.00 | 10,320.00 | 10,320.00 | 52,841 |
| 2026-05-26 | 10,880.00 | 10,880.00 | 10,500.00 | 10,600.00 | 10,600.00 | 36,407 |
| 2026-05-22 | 9,740.00 | 10,600.00 | 9,740.00 | 10,570.00 | 10,570.00 | 62,940 |
| 2026-05-21 | 9,800.00 | 10,020.00 | 9,730.00 | 9,730.00 | 9,730.00 | 49,727 |
| 2026-05-20 | 9,840.00 | 10,350.00 | 9,580.00 | 9,660.00 | 9,660.00 | 58,169 |
| 2026-05-19 | 10,030.00 | 10,340.00 | 9,880.00 | 10,000.00 | 10,000.00 | 52,914 |
| 2026-05-18 | 10,500.00 | 10,820.00 | 9,730.00 | 10,290.00 | 10,290.00 | 89,942 |
| 2026-05-15 | 10,750.00 | 10,800.00 | 10,050.00 | 10,500.00 | 10,500.00 | 114,511 |
| 2026-05-14 | 10,820.00 | 11,140.00 | 10,250.00 | 10,750.00 | 10,750.00 | 52,468 |
| 2026-05-13 | 11,480.00 | 11,480.00 | 10,810.00 | 10,900.00 | 10,900.00 | 65,987 |
| 2026-05-12 | 11,180.00 | 11,400.00 | 10,860.00 | 11,300.00 | 11,300.00 | 51,119 |
| 2026-05-11 | 11,400.00 | 11,460.00 | 10,990.00 | 11,140.00 | 11,140.00 | 71,456 |
| 2026-05-08 | 11,250.00 | 11,560.00 | 11,240.00 | 11,480.00 | 11,480.00 | 35,296 |
| 2026-05-07 | 11,240.00 | 11,640.00 | 11,120.00 | 11,380.00 | 11,380.00 | 55,094 |
| 2026-05-06 | 11,600.00 | 11,600.00 | 11,110.00 | 11,160.00 | 11,160.00 | 56,159 |
| 2026-05-04 | 11,800.00 | 11,880.00 | 11,460.00 | 11,500.00 | 11,500.00 | 55,351 |
| 2026-04-30 | 12,180.00 | 12,180.00 | 11,620.00 | 11,660.00 | 11,660.00 | 59,402 |
| 2026-04-29 | 12,240.00 | 12,240.00 | 11,860.00 | 11,910.00 | 11,910.00 | 53,578 |
| 2026-04-28 | 12,210.00 | 12,390.00 | 12,040.00 | 12,050.00 | 12,050.00 | 74,743 |
| 2026-04-27 | 12,450.00 | 12,500.00 | 12,170.00 | 12,290.00 | 12,290.00 | 46,849 |
| 2026-04-24 | 12,180.00 | 12,650.00 | 11,880.00 | 12,390.00 | 12,390.00 | 61,404 |
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.