Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 15,500.00 | 15,770.00 | 15,000.00 | 15,120.00 | 15,120.00 | 78,485 |
| 2025-07-25 | 14,910.00 | 15,190.00 | 14,870.00 | 15,190.00 | 15,190.00 | 55,172 |
| 2025-07-24 | 15,000.00 | 15,230.00 | 14,820.00 | 15,100.00 | 15,100.00 | 50,604 |
| 2025-07-23 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 52,029 |
| 2025-07-22 | 14,720.00 | 15,150.00 | 14,640.00 | 14,950.00 | 14,950.00 | 81,137 |
| 2025-07-21 | 14,660.00 | 14,970.00 | 14,460.00 | 14,700.00 | 14,700.00 | 52,320 |
| 2025-07-18 | 14,650.00 | 14,840.00 | 14,510.00 | 14,690.00 | 14,690.00 | 45,883 |
| 2025-07-17 | 14,810.00 | 14,860.00 | 14,480.00 | 14,740.00 | 14,740.00 | 51,567 |
| 2025-07-16 | 14,300.00 | 14,890.00 | 14,270.00 | 14,700.00 | 14,700.00 | 51,854 |
| 2025-07-15 | 14,360.00 | 14,660.00 | 14,340.00 | 14,490.00 | 14,490.00 | 51,899 |
| 2025-07-14 | 14,620.00 | 14,810.00 | 14,350.00 | 14,490.00 | 14,490.00 | 90,947 |
| 2025-07-11 | 15,190.00 | 15,190.00 | 14,750.00 | 14,870.00 | 14,870.00 | 31,471 |
| 2025-07-10 | 14,980.00 | 15,160.00 | 14,640.00 | 14,970.00 | 14,970.00 | 66,479 |
| 2025-07-09 | 14,530.00 | 15,080.00 | 14,400.00 | 14,970.00 | 14,970.00 | 60,539 |
| 2025-07-08 | 14,690.00 | 14,780.00 | 14,490.00 | 14,490.00 | 14,490.00 | 55,211 |
| 2025-07-07 | 14,700.00 | 14,740.00 | 14,330.00 | 14,600.00 | 14,600.00 | 77,271 |
| 2025-07-04 | 15,900.00 | 15,900.00 | 14,630.00 | 14,640.00 | 14,640.00 | 187,040 |
| 2025-07-03 | 15,620.00 | 15,800.00 | 15,400.00 | 15,650.00 | 15,650.00 | 78,110 |
| 2025-07-02 | 15,750.00 | 15,960.00 | 15,270.00 | 15,530.00 | 15,530.00 | 125,447 |
| 2025-07-01 | 15,670.00 | 15,980.00 | 15,230.00 | 15,760.00 | 15,760.00 | 141,599 |
| 2025-06-30 | 15,100.00 | 16,560.00 | 15,010.00 | 15,550.00 | 15,550.00 | 381,795 |
| 2025-06-27 | 15,490.00 | 15,760.00 | 14,850.00 | 15,000.00 | 15,000.00 | 213,416 |
| 2025-06-26 | 16,210.00 | 16,400.00 | 15,350.00 | 15,490.00 | 15,490.00 | 222,829 |
| 2025-06-25 | 16,600.00 | 16,850.00 | 15,620.00 | 16,290.00 | 16,290.00 | 408,258 |
| 2025-06-24 | 15,750.00 | 15,880.00 | 15,000.00 | 15,300.00 | 15,300.00 | 123,513 |
| 2025-06-23 | 15,920.00 | 15,920.00 | 15,670.00 | 15,680.00 | 15,680.00 | 60,310 |
| 2025-06-20 | 16,500.00 | 16,500.00 | 16,120.00 | 16,190.00 | 16,190.00 | 63,583 |
| 2025-06-19 | 16,580.00 | 16,700.00 | 16,320.00 | 16,500.00 | 16,500.00 | 48,660 |
| 2025-06-18 | 16,060.00 | 17,270.00 | 16,060.00 | 16,680.00 | 16,680.00 | 179,534 |
| 2025-06-17 | 16,560.00 | 16,620.00 | 16,030.00 | 16,180.00 | 16,180.00 | 55,991 |
| 2025-06-16 | 16,010.00 | 16,690.00 | 15,550.00 | 16,480.00 | 16,480.00 | 113,032 |
| 2025-06-13 | 16,420.00 | 16,500.00 | 15,750.00 | 16,050.00 | 16,050.00 | 110,324 |
| 2025-06-12 | 16,650.00 | 16,650.00 | 16,210.00 | 16,510.00 | 16,510.00 | 67,017 |
| 2025-06-11 | 15,690.00 | 16,720.00 | 15,550.00 | 16,430.00 | 16,430.00 | 229,924 |
| 2025-06-10 | 15,750.00 | 15,750.00 | 15,080.00 | 15,510.00 | 15,510.00 | 147,102 |
| 2025-06-09 | 15,210.00 | 15,710.00 | 14,930.00 | 15,490.00 | 15,490.00 | 114,459 |
| 2025-06-05 | 15,810.00 | 15,910.00 | 15,180.00 | 15,360.00 | 15,360.00 | 145,221 |
| 2025-06-04 | 16,150.00 | 16,250.00 | 15,500.00 | 15,890.00 | 15,890.00 | 99,472 |
| 2025-06-02 | 16,080.00 | 16,390.00 | 16,000.00 | 16,290.00 | 16,290.00 | 85,038 |
| 2025-05-30 | 16,690.00 | 16,690.00 | 15,910.00 | 16,000.00 | 16,000.00 | 118,864 |
| 2025-05-29 | 16,820.00 | 17,060.00 | 15,940.00 | 16,170.00 | 16,170.00 | 145,626 |
| 2025-05-28 | 18,020.00 | 18,420.00 | 16,600.00 | 16,920.00 | 16,920.00 | 602,061 |
| 2025-05-27 | 16,150.00 | 16,660.00 | 15,700.00 | 16,500.00 | 16,500.00 | 86,934 |
| 2025-05-26 | 16,260.00 | 16,260.00 | 15,870.00 | 16,140.00 | 16,140.00 | 70,680 |
| 2025-05-23 | 16,470.00 | 16,530.00 | 15,990.00 | 16,050.00 | 16,050.00 | 126,930 |
| 2025-05-22 | 16,600.00 | 16,700.00 | 16,260.00 | 16,670.00 | 16,670.00 | 91,930 |
| 2025-05-21 | 17,010.00 | 17,130.00 | 15,850.00 | 16,790.00 | 16,790.00 | 168,779 |
| 2025-05-20 | 15,710.00 | 17,000.00 | 15,590.00 | 16,790.00 | 16,790.00 | 228,984 |
| 2025-05-19 | 15,580.00 | 15,830.00 | 15,250.00 | 15,710.00 | 15,710.00 | 78,204 |
| 2025-05-16 | 15,870.00 | 15,870.00 | 15,190.00 | 15,500.00 | 15,500.00 | 102,277 |
| 2025-05-15 | 15,440.00 | 15,950.00 | 15,440.00 | 15,890.00 | 15,890.00 | 106,926 |
| 2025-05-14 | 15,780.00 | 16,010.00 | 15,010.00 | 15,600.00 | 15,600.00 | 194,448 |
| 2025-05-13 | 15,450.00 | 15,670.00 | 15,300.00 | 15,530.00 | 15,530.00 | 65,262 |
| 2025-05-12 | 15,630.00 | 15,840.00 | 15,270.00 | 15,440.00 | 15,440.00 | 96,262 |
| 2025-05-09 | 14,960.00 | 15,910.00 | 14,940.00 | 15,500.00 | 15,500.00 | 292,957 |
| 2025-05-08 | 14,910.00 | 15,200.00 | 14,830.00 | 15,010.00 | 15,010.00 | 59,904 |
| 2025-05-07 | 14,570.00 | 14,960.00 | 14,420.00 | 14,910.00 | 14,910.00 | 48,935 |
| 2025-05-02 | 14,990.00 | 15,060.00 | 14,500.00 | 14,710.00 | 14,710.00 | 47,872 |
| 2025-04-30 | 15,190.00 | 15,380.00 | 14,810.00 | 14,830.00 | 14,830.00 | 76,561 |
| 2025-04-29 | 14,590.00 | 15,590.00 | 14,590.00 | 15,380.00 | 15,380.00 | 158,175 |
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.