Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12,510.00 | 12,720.00 | 12,100.00 | 12,320.00 | 12,320.00 | 35,363 |
| 2026-04-22 | 12,340.00 | 12,560.00 | 12,230.00 | 12,370.00 | 12,370.00 | 34,641 |
| 2026-04-21 | 12,720.00 | 12,720.00 | 12,270.00 | 12,460.00 | 12,460.00 | 37,400 |
| 2026-04-20 | 12,560.00 | 12,650.00 | 12,350.00 | 12,580.00 | 12,580.00 | 34,573 |
| 2026-04-17 | 12,540.00 | 12,730.00 | 12,380.00 | 12,560.00 | 12,560.00 | 27,810 |
| 2026-04-16 | 12,390.00 | 12,660.00 | 12,390.00 | 12,540.00 | 12,540.00 | 42,866 |
| 2026-04-15 | 12,150.00 | 12,500.00 | 12,130.00 | 12,370.00 | 12,370.00 | 41,769 |
| 2026-04-14 | 12,000.00 | 12,230.00 | 11,970.00 | 12,100.00 | 12,100.00 | 56,000 |
| 2026-04-13 | 11,690.00 | 12,020.00 | 11,200.00 | 11,860.00 | 11,860.00 | 72,392 |
| 2026-04-10 | 11,920.00 | 11,950.00 | 11,670.00 | 11,880.00 | 11,880.00 | 33,357 |
| 2026-04-09 | 11,930.00 | 12,070.00 | 11,500.00 | 11,760.00 | 11,760.00 | 49,043 |
| 2026-04-08 | 12,110.00 | 12,500.00 | 11,430.00 | 12,010.00 | 12,010.00 | 96,532 |
| 2026-04-07 | 11,680.00 | 12,190.00 | 11,100.00 | 11,670.00 | 11,670.00 | 40,721 |
| 2026-04-06 | 12,150.00 | 12,150.00 | 11,590.00 | 11,680.00 | 11,680.00 | 50,809 |
| 2026-04-03 | 12,210.00 | 12,460.00 | 11,850.00 | 11,950.00 | 11,950.00 | 72,016 |
| 2026-04-02 | 12,650.00 | 12,880.00 | 11,900.00 | 12,000.00 | 12,000.00 | 74,461 |
| 2026-04-01 | 12,120.00 | 12,710.00 | 12,120.00 | 12,600.00 | 12,600.00 | 44,600 |
| 2026-03-31 | 12,150.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | 44,016 |
| 2026-03-30 | 12,140.00 | 12,390.00 | 11,920.00 | 12,150.00 | 12,150.00 | 32,879 |
| 2026-03-27 | 12,510.00 | 12,630.00 | 12,280.00 | 12,570.00 | 12,570.00 | 26,003 |
| 2026-03-26 | 12,900.00 | 13,120.00 | 12,590.00 | 12,610.00 | 12,610.00 | 62,975 |
| 2026-03-25 | 12,550.00 | 12,990.00 | 12,550.00 | 12,980.00 | 12,980.00 | 76,758 |
| 2026-03-24 | 12,350.00 | 12,630.00 | 12,020.00 | 12,400.00 | 12,400.00 | 58,622 |
| 2026-03-23 | 12,410.00 | 12,740.00 | 12,040.00 | 12,150.00 | 12,150.00 | 99,561 |
| 2026-03-20 | 12,560.00 | 13,310.00 | 12,400.00 | 13,020.00 | 13,020.00 | 133,792 |
| 2026-03-19 | 12,400.00 | 12,510.00 | 12,270.00 | 12,400.00 | 12,400.00 | 35,228 |
| 2026-03-18 | 12,370.00 | 12,620.00 | 12,370.00 | 12,570.00 | 12,570.00 | 71,450 |
| 2026-03-17 | 12,280.00 | 12,490.00 | 12,200.00 | 12,370.00 | 12,370.00 | 59,175 |
| 2026-03-16 | 12,700.00 | 12,700.00 | 12,040.00 | 12,250.00 | 12,250.00 | 80,206 |
| 2026-03-13 | 11,300.00 | 12,000.00 | 11,300.00 | 11,950.00 | 11,950.00 | 38,243 |
| 2026-03-12 | 11,540.00 | 11,850.00 | 11,410.00 | 11,850.00 | 11,850.00 | 33,282 |
| 2026-03-11 | 11,970.00 | 12,060.00 | 11,200.00 | 11,700.00 | 11,700.00 | 100,310 |
| 2026-03-10 | 11,950.00 | 11,960.00 | 11,620.00 | 11,940.00 | 11,940.00 | 46,780 |
| 2026-03-09 | 11,300.00 | 11,530.00 | 10,480.00 | 11,390.00 | 11,390.00 | 106,791 |
| 2026-03-06 | 11,960.00 | 12,440.00 | 11,620.00 | 12,150.00 | 12,150.00 | 70,625 |
| 2026-03-05 | 12,000.00 | 12,270.00 | 11,720.00 | 12,180.00 | 12,180.00 | 99,620 |
| 2026-03-04 | 12,190.00 | 12,420.00 | 10,950.00 | 11,020.00 | 11,020.00 | 225,729 |
| 2026-03-03 | 13,250.00 | 13,680.00 | 12,770.00 | 12,770.00 | 12,770.00 | 176,732 |
| 2026-02-27 | 13,500.00 | 13,850.00 | 13,300.00 | 13,670.00 | 13,670.00 | 122,910 |
| 2026-02-26 | 13,890.00 | 13,970.00 | 13,560.00 | 13,620.00 | 13,620.00 | 141,015 |
| 2026-02-25 | 14,400.00 | 14,400.00 | 13,890.00 | 13,920.00 | 13,920.00 | 96,864 |
| 2026-02-24 | 14,050.00 | 14,480.00 | 14,050.00 | 14,210.00 | 14,210.00 | 87,750 |
| 2026-02-23 | 13,970.00 | 14,190.00 | 13,600.00 | 14,050.00 | 14,050.00 | 118,909 |
| 2026-02-20 | 14,080.00 | 14,280.00 | 13,900.00 | 13,970.00 | 13,970.00 | 124,200 |
| 2026-02-19 | 14,080.00 | 14,250.00 | 13,750.00 | 14,200.00 | 14,200.00 | 136,210 |
| 2026-02-13 | 14,300.00 | 14,350.00 | 13,930.00 | 14,070.00 | 14,070.00 | 137,658 |
| 2026-02-12 | 14,120.00 | 14,620.00 | 14,010.00 | 14,250.00 | 14,250.00 | 145,401 |
| 2026-02-11 | 15,950.00 | 16,000.00 | 13,940.00 | 14,250.00 | 14,250.00 | 632,778 |
| 2026-02-10 | 14,860.00 | 14,870.00 | 14,580.00 | 14,770.00 | 14,770.00 | 84,172 |
| 2026-02-09 | 14,380.00 | 14,910.00 | 14,220.00 | 14,820.00 | 14,820.00 | 191,991 |
| 2026-02-06 | 13,940.00 | 14,390.00 | 13,260.00 | 14,350.00 | 14,350.00 | 229,322 |
| 2026-02-05 | 14,950.00 | 15,000.00 | 14,140.00 | 14,470.00 | 14,470.00 | 203,178 |
| 2026-02-04 | 14,550.00 | 15,550.00 | 14,250.00 | 14,800.00 | 14,800.00 | 857,758 |
| 2026-02-03 | 13,700.00 | 14,100.00 | 13,580.00 | 13,680.00 | 13,680.00 | 137,200 |
| 2026-02-02 | 13,450.00 | 14,090.00 | 13,240.00 | 13,490.00 | 13,490.00 | 331,030 |
| 2026-01-30 | 13,280.00 | 14,160.00 | 13,100.00 | 13,750.00 | 13,750.00 | 313,606 |
| 2026-01-29 | 13,110.00 | 13,310.00 | 12,780.00 | 13,190.00 | 13,190.00 | 168,434 |
| 2026-01-28 | 13,060.00 | 13,290.00 | 12,960.00 | 13,110.00 | 13,110.00 | 123,516 |
| 2026-01-27 | 12,850.00 | 13,200.00 | 12,720.00 | 13,050.00 | 13,050.00 | 87,400 |
| 2026-01-26 | 12,740.00 | 13,120.00 | 12,390.00 | 13,060.00 | 13,060.00 | 99,765 |
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.