Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,400.00 | 1,418.00 | 1,310.00 | 1,390.00 | 22,240.00 | 28,451 |
| 2024-02-23 | 1,330.00 | 1,440.00 | 1,310.00 | 1,418.00 | 22,688.00 | 34,547 |
| 2024-02-22 | 1,380.00 | 1,380.00 | 1,305.00 | 1,350.00 | 21,600.00 | 34,843 |
| 2024-02-21 | 1,426.00 | 1,448.00 | 1,360.00 | 1,380.00 | 22,080.00 | 46,787 |
| 2024-02-20 | 1,446.00 | 1,531.00 | 1,438.00 | 1,461.00 | 23,376.00 | 71,049 |
| 2024-02-19 | 1,500.00 | 1,532.00 | 1,456.00 | 1,459.00 | 23,344.00 | 89,759 |
| 2024-02-16 | 1,550.00 | 1,697.00 | 1,440.00 | 1,456.00 | 23,296.00 | 479,579 |
| 2024-02-15 | 1,210.00 | 1,547.00 | 1,208.00 | 1,450.00 | 23,200.00 | 920,213 |
| 2024-02-14 | 1,075.00 | 1,204.00 | 1,071.00 | 1,190.00 | 19,040.00 | 84,039 |
| 2024-02-13 | 1,102.00 | 1,105.00 | 1,050.00 | 1,075.00 | 17,200.00 | 16,975 |
| 2024-02-08 | 1,101.00 | 1,111.00 | 1,067.00 | 1,111.00 | 17,776.00 | 27,201 |
| 2024-02-07 | 1,022.00 | 1,200.00 | 1,010.00 | 1,120.00 | 17,920.00 | 206,774 |
| 2024-02-06 | 1,002.00 | 1,030.00 | 986.00 | 1,021.00 | 16,336.00 | 7,618 |
| 2024-02-05 | 1,012.00 | 1,091.00 | 992.00 | 1,002.00 | 16,032.00 | 26,586 |
| 2024-02-02 | 986.00 | 1,017.00 | 982.00 | 1,006.00 | 16,096.00 | 15,650 |
| 2024-02-01 | 969.00 | 987.00 | 963.00 | 986.00 | 15,776.00 | 7,172 |
| 2024-01-31 | 966.00 | 987.00 | 956.00 | 965.00 | 15,440.00 | 13,037 |
| 2024-01-30 | 968.00 | 987.00 | 966.00 | 966.00 | 15,456.00 | 8,302 |
| 2024-01-29 | 982.00 | 996.00 | 970.00 | 971.00 | 15,536.00 | 9,384 |
| 2024-01-26 | 968.00 | 988.00 | 960.00 | 981.00 | 15,696.00 | 3,216 |
| 2024-01-25 | 983.00 | 988.00 | 964.00 | 969.00 | 15,504.00 | 10,377 |
| 2024-01-24 | 997.00 | 1,030.00 | 979.00 | 988.00 | 15,808.00 | 7,695 |
| 2024-01-23 | 990.00 | 1,007.00 | 979.00 | 996.00 | 15,936.00 | 7,449 |
| 2024-01-22 | 1,015.00 | 1,020.00 | 992.00 | 997.00 | 15,952.00 | 11,471 |
| 2024-01-19 | 1,060.00 | 1,060.00 | 1,008.00 | 1,015.00 | 16,240.00 | 5,252 |
| 2024-01-18 | 995.00 | 1,037.00 | 994.00 | 1,022.00 | 16,352.00 | 5,403 |
| 2024-01-17 | 1,043.00 | 1,069.00 | 996.00 | 999.00 | 15,984.00 | 8,626 |
| 2024-01-16 | 1,057.00 | 1,064.00 | 1,028.00 | 1,037.00 | 16,592.00 | 5,609 |
| 2024-01-15 | 1,040.00 | 1,075.00 | 1,038.00 | 1,059.00 | 16,944.00 | 5,992 |
| 2024-01-12 | 1,059.00 | 1,070.00 | 1,039.00 | 1,050.00 | 16,800.00 | 7,505 |
| 2024-01-11 | 1,067.00 | 1,088.00 | 1,049.00 | 1,070.00 | 17,120.00 | 9,738 |
| 2024-01-10 | 1,041.00 | 1,110.00 | 1,036.00 | 1,067.00 | 17,072.00 | 23,798 |
| 2024-01-09 | 1,061.00 | 1,070.00 | 1,042.00 | 1,051.00 | 16,816.00 | 11,921 |
| 2024-01-08 | 1,112.00 | 1,112.00 | 1,051.00 | 1,071.00 | 17,136.00 | 13,913 |
| 2024-01-05 | 1,067.00 | 1,099.00 | 1,065.00 | 1,090.00 | 17,440.00 | 14,143 |
| 2024-01-04 | 1,093.00 | 1,093.00 | 1,045.00 | 1,072.00 | 17,152.00 | 27,330 |
| 2024-01-03 | 1,022.00 | 1,198.00 | 1,022.00 | 1,093.00 | 17,488.00 | 217,335 |
| 2024-01-02 | 990.00 | 1,020.00 | 960.00 | 1,020.00 | 16,320.00 | 12,835 |
| 2023-12-28 | 954.00 | 988.00 | 954.00 | 983.00 | 15,728.00 | 12,237 |
| 2023-12-27 | 926.00 | 954.00 | 920.00 | 954.00 | 15,264.00 | 11,630 |
| 2023-12-26 | 961.00 | 970.00 | 930.00 | 931.00 | 14,896.00 | 23,957 |
| 2023-12-22 | 978.00 | 983.00 | 966.00 | 973.00 | 15,568.00 | 10,206 |
| 2023-12-21 | 985.00 | 995.00 | 976.00 | 980.00 | 15,680.00 | 11,247 |
| 2023-12-20 | 981.00 | 993.00 | 980.00 | 985.00 | 15,760.00 | 9,452 |
| 2023-12-19 | 1,004.00 | 1,004.00 | 980.00 | 985.00 | 15,760.00 | 15,012 |
| 2023-12-18 | 1,005.00 | 1,006.00 | 994.00 | 998.00 | 15,968.00 | 11,922 |
| 2023-12-15 | 1,007.00 | 1,007.00 | 1,000.00 | 1,005.00 | 16,080.00 | 8,655 |
| 2023-12-14 | 1,005.00 | 1,011.00 | 1,001.00 | 1,002.00 | 16,032.00 | 7,028 |
| 2023-12-13 | 1,010.00 | 1,010.00 | 1,002.00 | 1,004.00 | 16,064.00 | 8,765 |
| 2023-12-12 | 1,005.00 | 1,013.00 | 1,000.00 | 1,007.00 | 16,112.00 | 5,579 |
| 2023-12-11 | 1,007.00 | 1,016.00 | 1,002.00 | 1,004.00 | 16,064.00 | 5,020 |
| 2023-12-08 | 1,003.00 | 1,010.00 | 1,001.00 | 1,003.00 | 16,048.00 | 9,074 |
| 2023-12-07 | 1,015.00 | 1,015.00 | 998.00 | 1,001.00 | 16,016.00 | 9,462 |
| 2023-12-06 | 995.00 | 1,019.00 | 995.00 | 1,010.00 | 16,160.00 | 10,214 |
| 2023-12-05 | 1,012.00 | 1,012.00 | 999.00 | 1,001.00 | 16,016.00 | 5,858 |
| 2023-12-04 | 1,010.00 | 1,016.00 | 1,000.00 | 1,007.00 | 16,112.00 | 7,090 |
| 2023-12-01 | 1,020.00 | 1,028.00 | 1,001.00 | 1,007.00 | 16,112.00 | 7,494 |
| 2023-11-30 | 1,008.00 | 1,023.00 | 991.00 | 1,020.00 | 16,320.00 | 11,156 |
| 2023-11-29 | 1,030.00 | 1,048.00 | 970.00 | 1,006.00 | 16,096.00 | 24,867 |
| 2023-11-28 | 1,037.00 | 1,054.00 | 1,036.00 | 1,038.00 | 16,608.00 | 7,115 |
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.