Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,434.00 | 1,436.00 | 1,396.00 | 1,419.00 | 22,704.00 | 14,867 |
| 2024-05-24 | 1,410.00 | 1,450.00 | 1,395.00 | 1,434.00 | 22,944.00 | 19,155 |
| 2024-05-23 | 1,435.00 | 1,455.00 | 1,340.00 | 1,439.00 | 23,024.00 | 16,086 |
| 2024-05-22 | 1,493.00 | 1,493.00 | 1,420.00 | 1,453.00 | 23,248.00 | 18,456 |
| 2024-05-21 | 1,461.00 | 1,498.00 | 1,432.00 | 1,473.00 | 23,568.00 | 28,468 |
| 2024-05-20 | 1,482.00 | 1,525.00 | 1,468.00 | 1,480.00 | 23,680.00 | 43,761 |
| 2024-05-17 | 1,449.00 | 1,513.00 | 1,449.00 | 1,482.00 | 23,712.00 | 20,012 |
| 2024-05-16 | 1,442.00 | 1,485.00 | 1,375.00 | 1,463.00 | 23,408.00 | 20,911 |
| 2024-05-14 | 1,505.00 | 1,509.00 | 1,425.00 | 1,443.00 | 23,088.00 | 22,194 |
| 2024-05-13 | 1,515.00 | 1,526.00 | 1,490.00 | 1,505.00 | 24,080.00 | 15,263 |
| 2024-05-10 | 1,525.00 | 1,536.00 | 1,488.00 | 1,510.00 | 24,160.00 | 41,855 |
| 2024-05-09 | 1,503.00 | 1,528.00 | 1,493.00 | 1,511.00 | 24,176.00 | 24,247 |
| 2024-05-08 | 1,480.00 | 1,523.00 | 1,459.00 | 1,502.00 | 24,032.00 | 27,387 |
| 2024-05-07 | 1,496.00 | 1,535.00 | 1,469.00 | 1,476.00 | 23,616.00 | 33,128 |
| 2024-05-03 | 1,501.00 | 1,511.00 | 1,450.00 | 1,480.00 | 23,680.00 | 31,960 |
| 2024-05-02 | 1,480.00 | 1,592.00 | 1,422.00 | 1,479.00 | 23,664.00 | 88,668 |
| 2024-04-30 | 1,425.00 | 1,510.00 | 1,392.00 | 1,480.00 | 23,680.00 | 43,186 |
| 2024-04-29 | 1,443.00 | 1,448.00 | 1,362.00 | 1,424.00 | 22,784.00 | 55,977 |
| 2024-04-26 | 1,379.00 | 1,452.00 | 1,374.00 | 1,445.00 | 23,120.00 | 34,600 |
| 2024-04-25 | 1,359.00 | 1,418.00 | 1,350.00 | 1,399.00 | 22,384.00 | 35,170 |
| 2024-04-24 | 1,338.00 | 1,360.00 | 1,324.00 | 1,350.00 | 21,600.00 | 21,148 |
| 2024-04-23 | 1,300.00 | 1,345.00 | 1,289.00 | 1,342.00 | 21,472.00 | 26,900 |
| 2024-04-22 | 1,254.00 | 1,330.00 | 1,254.00 | 1,300.00 | 20,800.00 | 25,665 |
| 2024-04-19 | 1,280.00 | 1,289.00 | 1,241.00 | 1,279.00 | 20,464.00 | 18,901 |
| 2024-04-18 | 1,272.00 | 1,334.00 | 1,214.00 | 1,280.00 | 20,480.00 | 41,699 |
| 2024-04-17 | 1,276.00 | 1,295.00 | 1,188.00 | 1,274.00 | 20,384.00 | 74,466 |
| 2024-04-16 | 1,312.00 | 1,312.00 | 1,235.00 | 1,276.00 | 20,416.00 | 51,640 |
| 2024-04-15 | 1,410.00 | 1,413.00 | 1,272.00 | 1,314.00 | 21,024.00 | 61,695 |
| 2024-04-12 | 1,356.00 | 1,498.00 | 1,356.00 | 1,410.00 | 22,560.00 | 64,568 |
| 2024-04-11 | 1,400.00 | 1,400.00 | 1,341.00 | 1,400.00 | 22,400.00 | 9,181 |
| 2024-04-09 | 1,444.00 | 1,446.00 | 1,391.00 | 1,397.00 | 22,352.00 | 19,407 |
| 2024-04-08 | 1,400.00 | 1,463.00 | 1,380.00 | 1,420.00 | 22,720.00 | 35,118 |
| 2024-04-05 | 1,397.00 | 1,412.00 | 1,364.00 | 1,399.00 | 22,384.00 | 50,798 |
| 2024-04-04 | 1,402.00 | 1,420.00 | 1,359.00 | 1,398.00 | 22,368.00 | 25,439 |
| 2024-04-03 | 1,395.00 | 1,416.00 | 1,320.00 | 1,400.00 | 22,400.00 | 44,867 |
| 2024-04-02 | 1,484.00 | 1,500.00 | 1,365.00 | 1,395.00 | 22,320.00 | 54,540 |
| 2024-04-01 | 1,509.00 | 1,548.00 | 1,460.00 | 1,484.00 | 23,744.00 | 44,438 |
| 2024-03-29 | 1,540.00 | 1,555.00 | 1,461.00 | 1,500.00 | 24,000.00 | 48,198 |
| 2024-03-28 | 1,565.00 | 1,565.00 | 1,505.00 | 1,550.00 | 24,800.00 | 33,729 |
| 2024-03-27 | 1,510.00 | 1,567.00 | 1,417.00 | 1,565.00 | 25,040.00 | 84,477 |
| 2024-03-26 | 1,444.00 | 1,538.00 | 1,444.00 | 1,502.00 | 24,032.00 | 68,397 |
| 2024-03-25 | 1,400.00 | 1,487.00 | 1,395.00 | 1,443.00 | 23,088.00 | 46,638 |
| 2024-03-22 | 1,410.00 | 1,442.00 | 1,338.00 | 1,415.00 | 22,640.00 | 38,950 |
| 2024-03-21 | 1,349.00 | 1,477.00 | 1,337.00 | 1,427.00 | 22,832.00 | 129,754 |
| 2024-03-20 | 1,382.00 | 1,382.00 | 1,335.00 | 1,344.00 | 21,504.00 | 28,475 |
| 2024-03-19 | 1,370.00 | 1,402.00 | 1,336.00 | 1,379.00 | 22,064.00 | 59,262 |
| 2024-03-18 | 1,314.00 | 1,410.00 | 1,312.00 | 1,393.00 | 22,288.00 | 85,273 |
| 2024-03-15 | 1,339.00 | 1,350.00 | 1,255.00 | 1,314.00 | 21,024.00 | 23,864 |
| 2024-03-14 | 1,302.00 | 1,358.00 | 1,256.00 | 1,339.00 | 21,424.00 | 54,705 |
| 2024-03-13 | 1,352.00 | 1,393.00 | 1,300.00 | 1,300.00 | 20,800.00 | 103,539 |
| 2024-03-12 | 1,211.00 | 1,350.00 | 1,201.00 | 1,350.00 | 21,600.00 | 121,272 |
| 2024-03-11 | 1,120.00 | 1,217.00 | 1,105.00 | 1,208.00 | 19,328.00 | 44,404 |
| 2024-03-08 | 1,139.00 | 1,169.00 | 1,113.00 | 1,120.00 | 17,920.00 | 22,061 |
| 2024-03-07 | 1,151.00 | 1,199.00 | 1,100.00 | 1,112.00 | 17,792.00 | 47,009 |
| 2024-03-06 | 1,187.00 | 1,187.00 | 1,135.00 | 1,151.00 | 18,416.00 | 20,720 |
| 2024-03-05 | 1,181.00 | 1,204.00 | 1,150.00 | 1,187.00 | 18,992.00 | 22,552 |
| 2024-03-04 | 1,111.00 | 1,229.00 | 1,111.00 | 1,181.00 | 18,896.00 | 84,506 |
| 2024-02-29 | 1,133.00 | 1,135.00 | 1,083.00 | 1,101.00 | 17,616.00 | 35,441 |
| 2024-02-28 | 1,176.00 | 1,185.00 | 1,110.00 | 1,134.00 | 18,144.00 | 55,175 |
| 2024-02-27 | 1,321.00 | 1,374.00 | 1,160.00 | 1,176.00 | 18,816.00 | 135,678 |
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.