Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,242.00 | 1,290.00 | 1,242.00 | 1,278.00 | 20,448.00 | 26,029 |
| 2023-08-28 | 1,245.00 | 1,252.00 | 1,220.00 | 1,236.00 | 19,776.00 | 22,527 |
| 2023-08-25 | 1,260.00 | 1,267.00 | 1,228.00 | 1,247.00 | 19,952.00 | 19,197 |
| 2023-08-24 | 1,275.00 | 1,284.00 | 1,261.00 | 1,265.00 | 20,240.00 | 23,308 |
| 2023-08-23 | 1,269.00 | 1,303.00 | 1,254.00 | 1,254.00 | 20,064.00 | 39,413 |
| 2023-08-22 | 1,301.00 | 1,302.00 | 1,255.00 | 1,265.00 | 20,240.00 | 46,891 |
| 2023-08-21 | 1,375.00 | 1,375.00 | 1,295.00 | 1,298.00 | 20,768.00 | 49,443 |
| 2023-08-18 | 1,290.00 | 1,388.00 | 1,274.00 | 1,370.00 | 21,920.00 | 69,627 |
| 2023-08-17 | 1,300.00 | 1,345.00 | 1,270.00 | 1,312.00 | 20,992.00 | 61,944 |
| 2023-08-16 | 1,425.00 | 1,449.00 | 1,307.00 | 1,317.00 | 21,072.00 | 115,860 |
| 2023-08-14 | 1,531.00 | 1,557.00 | 1,469.00 | 1,488.00 | 23,808.00 | 87,895 |
| 2023-08-11 | 1,407.00 | 1,564.00 | 1,395.00 | 1,532.00 | 24,512.00 | 329,852 |
| 2023-08-10 | 1,422.00 | 1,450.00 | 1,374.00 | 1,389.00 | 22,224.00 | 111,985 |
| 2023-08-09 | 1,451.00 | 1,578.00 | 1,421.00 | 1,453.00 | 23,248.00 | 439,511 |
| 2023-08-08 | 1,805.00 | 1,820.00 | 1,409.00 | 1,439.00 | 23,024.00 | 670,593 |
| 2023-08-07 | 1,319.00 | 1,692.00 | 1,255.00 | 1,692.00 | 27,072.00 | 271,867 |
| 2023-08-04 | 1,234.00 | 1,316.00 | 1,221.00 | 1,302.00 | 20,832.00 | 57,697 |
| 2023-08-03 | 1,241.00 | 1,242.00 | 1,197.00 | 1,232.00 | 19,712.00 | 39,596 |
| 2023-08-02 | 1,300.00 | 1,303.00 | 1,230.00 | 1,241.00 | 19,856.00 | 42,919 |
| 2023-08-01 | 1,279.00 | 1,333.00 | 1,273.00 | 1,291.00 | 20,656.00 | 38,618 |
| 2023-07-31 | 1,273.00 | 1,289.00 | 1,233.00 | 1,277.00 | 20,432.00 | 22,615 |
| 2023-07-28 | 1,254.00 | 1,283.00 | 1,241.00 | 1,270.00 | 20,320.00 | 28,479 |
| 2023-07-27 | 1,233.00 | 1,289.00 | 1,233.00 | 1,254.00 | 20,064.00 | 34,102 |
| 2023-07-26 | 1,291.00 | 1,301.00 | 1,210.00 | 1,235.00 | 19,760.00 | 48,837 |
| 2023-07-25 | 1,336.00 | 1,349.00 | 1,300.00 | 1,303.00 | 20,848.00 | 37,876 |
| 2023-07-24 | 1,404.00 | 1,405.00 | 1,322.00 | 1,335.00 | 21,360.00 | 50,620 |
| 2023-07-21 | 1,420.00 | 1,430.00 | 1,393.00 | 1,400.00 | 22,400.00 | 46,648 |
| 2023-07-20 | 1,421.00 | 1,443.00 | 1,406.00 | 1,422.00 | 22,752.00 | 38,751 |
| 2023-07-19 | 1,450.00 | 1,454.00 | 1,408.00 | 1,418.00 | 22,688.00 | 49,563 |
| 2023-07-18 | 1,571.00 | 1,579.00 | 1,433.00 | 1,437.00 | 22,992.00 | 115,905 |
| 2023-07-17 | 1,716.00 | 1,716.00 | 1,569.00 | 1,571.00 | 25,136.00 | 137,508 |
| 2023-07-14 | 1,772.00 | 1,783.00 | 1,710.00 | 1,712.00 | 27,392.00 | 66,070 |
| 2023-07-13 | 1,817.00 | 1,851.00 | 1,767.00 | 1,793.00 | 28,688.00 | 69,089 |
| 2023-07-12 | 1,883.00 | 1,889.00 | 1,800.00 | 1,817.00 | 29,072.00 | 81,097 |
| 2023-07-11 | 1,907.00 | 1,944.00 | 1,835.00 | 1,883.00 | 30,128.00 | 103,550 |
| 2023-07-10 | 1,921.00 | 2,150.00 | 1,879.00 | 1,937.00 | 30,992.00 | 525,771 |
| 2023-07-07 | 2,240.00 | 2,565.00 | 1,866.00 | 1,908.00 | 30,528.00 | 1,448,030 |
| 2023-07-06 | 1,863.00 | 2,395.00 | 1,778.00 | 2,115.00 | 33,840.00 | 1,356,689 |
| 2023-07-05 | 1,880.00 | 1,886.00 | 1,788.00 | 1,863.00 | 29,808.00 | 65,171 |
| 2023-07-04 | 1,790.00 | 1,866.00 | 1,741.00 | 1,850.00 | 29,600.00 | 77,131 |
| 2023-07-03 | 1,718.00 | 1,795.00 | 1,702.00 | 1,793.00 | 28,688.00 | 56,891 |
| 2023-06-30 | 1,610.00 | 1,690.00 | 1,581.00 | 1,690.00 | 27,040.00 | 22,426 |
| 2023-06-29 | 1,624.00 | 1,635.00 | 1,597.00 | 1,609.00 | 25,744.00 | 12,219 |
| 2023-06-28 | 1,638.00 | 1,656.00 | 1,604.00 | 1,614.00 | 25,824.00 | 21,713 |
| 2023-06-27 | 1,677.00 | 1,709.00 | 1,623.00 | 1,636.00 | 26,176.00 | 26,345 |
| 2023-06-26 | 1,725.00 | 1,740.00 | 1,655.00 | 1,681.00 | 26,896.00 | 26,546 |
| 2023-06-23 | 1,686.00 | 1,766.00 | 1,675.00 | 1,716.00 | 27,456.00 | 32,740 |
| 2023-06-22 | 1,702.00 | 1,733.00 | 1,670.00 | 1,671.00 | 26,736.00 | 32,760 |
| 2023-06-21 | 1,786.00 | 1,793.00 | 1,718.00 | 1,722.00 | 27,552.00 | 56,907 |
| 2023-06-20 | 1,699.00 | 1,912.00 | 1,673.00 | 1,813.00 | 29,008.00 | 298,079 |
| 2023-06-19 | 1,646.00 | 1,690.00 | 1,633.00 | 1,686.00 | 26,976.00 | 26,051 |
| 2023-06-16 | 1,622.00 | 1,695.00 | 1,622.00 | 1,646.00 | 26,336.00 | 24,688 |
| 2023-06-15 | 1,705.00 | 1,705.00 | 1,619.00 | 1,622.00 | 25,952.00 | 35,468 |
| 2023-06-14 | 1,701.00 | 1,998.00 | 1,624.00 | 1,686.00 | 26,976.00 | 441,801 |
| 2023-06-13 | 1,655.00 | 1,670.00 | 1,622.00 | 1,653.00 | 26,448.00 | 26,537 |
| 2023-06-12 | 1,698.00 | 1,798.00 | 1,529.00 | 1,655.00 | 26,480.00 | 137,904 |
| 2023-06-09 | 1,631.00 | 1,670.00 | 1,590.00 | 1,600.00 | 25,600.00 | 29,066 |
| 2023-06-08 | 1,643.00 | 1,750.00 | 1,560.00 | 1,644.00 | 26,304.00 | 60,999 |
| 2023-06-07 | 1,722.00 | 1,722.00 | 1,615.00 | 1,644.00 | 26,304.00 | 49,322 |
| 2023-06-05 | 1,603.00 | 1,638.00 | 1,581.00 | 1,622.00 | 25,952.00 | 19,254 |
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.