Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,037.00 | 1,054.00 | 1,036.00 | 1,038.00 | 16,608.00 | 7,115 |
| 2023-11-27 | 1,049.00 | 1,054.00 | 1,029.00 | 1,029.00 | 16,464.00 | 9,130 |
| 2023-11-24 | 1,049.00 | 1,084.00 | 1,029.00 | 1,051.00 | 16,816.00 | 31,610 |
| 2023-11-23 | 1,047.00 | 1,063.00 | 1,038.00 | 1,049.00 | 16,784.00 | 5,154 |
| 2023-11-22 | 1,053.00 | 1,053.00 | 1,036.00 | 1,047.00 | 16,752.00 | 5,078 |
| 2023-11-21 | 1,049.00 | 1,058.00 | 1,040.00 | 1,053.00 | 16,848.00 | 5,902 |
| 2023-11-20 | 1,032.00 | 1,043.00 | 1,026.00 | 1,040.00 | 16,640.00 | 3,761 |
| 2023-11-17 | 1,065.00 | 1,065.00 | 1,025.00 | 1,031.00 | 16,496.00 | 4,842 |
| 2023-11-16 | 1,070.00 | 1,070.00 | 1,019.00 | 1,052.00 | 16,832.00 | 10,136 |
| 2023-11-15 | 1,032.00 | 1,075.00 | 1,032.00 | 1,048.00 | 16,768.00 | 10,537 |
| 2023-11-14 | 983.00 | 1,069.00 | 983.00 | 1,025.00 | 16,400.00 | 26,110 |
| 2023-11-13 | 997.00 | 1,007.00 | 987.00 | 991.00 | 15,856.00 | 6,351 |
| 2023-11-10 | 1,007.00 | 1,019.00 | 993.00 | 995.00 | 15,920.00 | 7,445 |
| 2023-11-09 | 1,040.00 | 1,055.00 | 1,005.00 | 1,011.00 | 16,176.00 | 6,852 |
| 2023-11-08 | 1,040.00 | 1,057.00 | 1,025.00 | 1,045.00 | 16,720.00 | 7,106 |
| 2023-11-07 | 1,050.00 | 1,050.00 | 1,017.00 | 1,023.00 | 16,368.00 | 5,579 |
| 2023-11-06 | 1,046.00 | 1,062.00 | 1,036.00 | 1,046.00 | 16,736.00 | 5,959 |
| 2023-11-03 | 1,022.00 | 1,046.00 | 1,021.00 | 1,036.00 | 16,576.00 | 6,248 |
| 2023-11-02 | 1,009.00 | 1,036.00 | 1,009.00 | 1,025.00 | 16,400.00 | 7,103 |
| 2023-11-01 | 1,003.00 | 1,017.00 | 995.00 | 1,009.00 | 16,144.00 | 4,747 |
| 2023-10-31 | 1,015.00 | 1,024.00 | 990.00 | 996.00 | 15,936.00 | 6,932 |
| 2023-10-30 | 996.00 | 1,034.00 | 991.00 | 1,020.00 | 16,320.00 | 5,623 |
| 2023-10-27 | 996.00 | 1,013.00 | 991.00 | 995.00 | 15,920.00 | 5,147 |
| 2023-10-26 | 1,011.00 | 1,011.00 | 991.00 | 996.00 | 15,936.00 | 7,533 |
| 2023-10-25 | 1,035.00 | 1,050.00 | 1,011.00 | 1,023.00 | 16,368.00 | 5,345 |
| 2023-10-24 | 1,002.00 | 1,043.00 | 991.00 | 1,043.00 | 16,688.00 | 11,404 |
| 2023-10-23 | 999.00 | 1,020.00 | 995.00 | 1,006.00 | 16,096.00 | 8,699 |
| 2023-10-20 | 1,004.00 | 1,023.00 | 986.00 | 1,006.00 | 16,096.00 | 17,992 |
| 2023-10-19 | 1,070.00 | 1,070.00 | 1,010.00 | 1,026.00 | 16,416.00 | 18,152 |
| 2023-10-18 | 1,102.00 | 1,118.00 | 1,054.00 | 1,070.00 | 17,120.00 | 12,496 |
| 2023-10-17 | 1,082.00 | 1,118.00 | 1,082.00 | 1,092.00 | 17,472.00 | 9,986 |
| 2023-10-16 | 1,111.00 | 1,124.00 | 1,073.00 | 1,082.00 | 17,312.00 | 10,598 |
| 2023-10-13 | 1,150.00 | 1,162.00 | 1,120.00 | 1,124.00 | 17,984.00 | 16,381 |
| 2023-10-12 | 1,113.00 | 1,200.00 | 1,113.00 | 1,162.00 | 18,592.00 | 28,601 |
| 2023-10-11 | 1,073.00 | 1,143.00 | 1,073.00 | 1,124.00 | 17,984.00 | 17,238 |
| 2023-10-10 | 1,090.00 | 1,135.00 | 1,076.00 | 1,081.00 | 17,296.00 | 14,570 |
| 2023-10-06 | 1,039.00 | 1,111.00 | 1,039.00 | 1,090.00 | 17,440.00 | 12,967 |
| 2023-10-05 | 1,141.00 | 1,141.00 | 1,050.00 | 1,060.00 | 16,960.00 | 16,731 |
| 2023-10-04 | 1,121.00 | 1,130.00 | 1,094.00 | 1,095.00 | 17,520.00 | 10,860 |
| 2023-09-27 | 1,100.00 | 1,158.00 | 1,100.00 | 1,147.00 | 18,352.00 | 13,785 |
| 2023-09-26 | 1,152.00 | 1,153.00 | 1,110.00 | 1,118.00 | 17,888.00 | 12,273 |
| 2023-09-25 | 1,152.00 | 1,173.00 | 1,138.00 | 1,140.00 | 18,240.00 | 12,239 |
| 2023-09-22 | 1,150.00 | 1,189.00 | 1,145.00 | 1,163.00 | 18,608.00 | 12,240 |
| 2023-09-21 | 1,212.00 | 1,212.00 | 1,172.00 | 1,172.00 | 18,752.00 | 20,495 |
| 2023-09-20 | 1,223.00 | 1,231.00 | 1,210.00 | 1,212.00 | 19,392.00 | 14,543 |
| 2023-09-19 | 1,225.00 | 1,240.00 | 1,219.00 | 1,229.00 | 19,664.00 | 16,208 |
| 2023-09-18 | 1,238.00 | 1,255.00 | 1,224.00 | 1,229.00 | 19,664.00 | 15,070 |
| 2023-09-15 | 1,240.00 | 1,249.00 | 1,230.00 | 1,236.00 | 19,776.00 | 17,019 |
| 2023-09-14 | 1,250.00 | 1,250.00 | 1,235.00 | 1,239.00 | 19,824.00 | 11,743 |
| 2023-09-13 | 1,256.00 | 1,267.00 | 1,234.00 | 1,235.00 | 19,760.00 | 20,026 |
| 2023-09-12 | 1,250.00 | 1,274.00 | 1,241.00 | 1,256.00 | 20,096.00 | 36,627 |
| 2023-09-11 | 1,229.00 | 1,244.00 | 1,227.00 | 1,237.00 | 19,792.00 | 21,178 |
| 2023-09-08 | 1,220.00 | 1,267.00 | 1,220.00 | 1,229.00 | 19,664.00 | 21,514 |
| 2023-09-07 | 1,259.00 | 1,265.00 | 1,223.00 | 1,229.00 | 19,664.00 | 30,017 |
| 2023-09-06 | 1,280.00 | 1,284.00 | 1,254.00 | 1,255.00 | 20,080.00 | 47,228 |
| 2023-09-05 | 1,242.00 | 1,398.00 | 1,238.00 | 1,280.00 | 20,480.00 | 232,693 |
| 2023-09-04 | 1,252.00 | 1,256.00 | 1,231.00 | 1,247.00 | 19,952.00 | 19,768 |
| 2023-09-01 | 1,286.00 | 1,286.00 | 1,246.00 | 1,250.00 | 20,000.00 | 28,032 |
| 2023-08-31 | 1,286.00 | 1,310.00 | 1,259.00 | 1,268.00 | 20,288.00 | 25,396 |
| 2023-08-30 | 1,289.00 | 1,302.00 | 1,261.00 | 1,295.00 | 20,720.00 | 24,580 |
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.