Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,623.00 | 1,638.00 | 1,581.00 | 1,599.00 | 25,584.00 | 25,610 |
| 2023-06-01 | 1,582.00 | 1,616.00 | 1,566.00 | 1,602.00 | 25,632.00 | 21,781 |
| 2023-05-31 | 1,551.00 | 1,598.00 | 1,535.00 | 1,596.00 | 25,536.00 | 19,492 |
| 2023-05-30 | 1,515.00 | 1,582.00 | 1,499.00 | 1,582.00 | 25,312.00 | 23,104 |
| 2023-05-26 | 1,559.00 | 1,566.00 | 1,496.00 | 1,503.00 | 24,048.00 | 22,773 |
| 2023-05-25 | 1,565.00 | 1,590.00 | 1,515.00 | 1,530.00 | 24,480.00 | 18,361 |
| 2023-05-24 | 1,567.00 | 1,618.00 | 1,537.00 | 1,565.00 | 25,040.00 | 50,799 |
| 2023-05-23 | 1,549.00 | 1,667.00 | 1,510.00 | 1,567.00 | 25,072.00 | 132,418 |
| 2023-05-22 | 1,483.00 | 1,512.00 | 1,440.00 | 1,511.00 | 24,176.00 | 21,578 |
| 2023-05-19 | 1,491.00 | 1,519.00 | 1,476.00 | 1,480.00 | 23,680.00 | 22,021 |
| 2023-05-18 | 1,474.00 | 1,495.00 | 1,465.00 | 1,488.00 | 23,808.00 | 16,012 |
| 2023-05-17 | 1,435.00 | 1,495.00 | 1,435.00 | 1,459.00 | 23,344.00 | 27,766 |
| 2023-05-16 | 1,488.00 | 1,489.00 | 1,429.00 | 1,445.00 | 23,120.00 | 28,171 |
| 2023-05-15 | 1,567.00 | 1,577.00 | 1,460.00 | 1,463.00 | 23,408.00 | 49,648 |
| 2023-05-12 | 1,540.00 | 1,641.00 | 1,501.00 | 1,580.00 | 25,280.00 | 138,892 |
| 2023-05-11 | 1,499.00 | 1,597.00 | 1,499.00 | 1,540.00 | 24,640.00 | 71,072 |
| 2023-05-10 | 1,563.00 | 1,576.00 | 1,486.00 | 1,498.00 | 23,968.00 | 65,116 |
| 2023-05-09 | 1,547.00 | 1,630.00 | 1,498.00 | 1,565.00 | 25,040.00 | 186,265 |
| 2023-05-08 | 1,855.00 | 1,949.00 | 1,560.00 | 1,564.00 | 25,024.00 | 1,068,423 |
| 2023-05-04 | 1,345.00 | 1,657.00 | 1,345.00 | 1,657.00 | 26,512.00 | 158,317 |
| 2023-05-03 | 1,291.00 | 1,302.00 | 1,267.00 | 1,275.00 | 20,400.00 | 5,235 |
| 2023-05-02 | 1,285.00 | 1,300.00 | 1,270.00 | 1,291.00 | 20,656.00 | 5,982 |
| 2023-04-28 | 1,297.00 | 1,316.00 | 1,258.00 | 1,290.00 | 20,640.00 | 11,307 |
| 2023-04-27 | 1,272.00 | 1,299.00 | 1,255.00 | 1,284.00 | 20,544.00 | 10,366 |
| 2023-04-26 | 1,261.00 | 1,329.00 | 1,261.00 | 1,279.00 | 20,464.00 | 8,944 |
| 2023-04-25 | 1,308.00 | 1,330.00 | 1,283.00 | 1,297.00 | 20,752.00 | 11,919 |
| 2023-04-24 | 1,353.00 | 1,353.00 | 1,300.00 | 1,312.00 | 20,992.00 | 13,321 |
| 2023-04-21 | 1,395.00 | 1,403.00 | 1,350.00 | 1,353.00 | 21,648.00 | 11,883 |
| 2023-04-20 | 1,397.00 | 1,421.00 | 1,391.00 | 1,395.00 | 22,320.00 | 13,306 |
| 2023-04-19 | 1,403.00 | 1,423.00 | 1,398.00 | 1,407.00 | 22,512.00 | 10,494 |
| 2023-04-18 | 1,426.00 | 1,426.00 | 1,400.00 | 1,412.00 | 22,592.00 | 11,462 |
| 2023-04-17 | 1,468.00 | 1,473.00 | 1,415.00 | 1,420.00 | 22,720.00 | 13,768 |
| 2023-04-14 | 1,426.00 | 1,486.00 | 1,426.00 | 1,451.00 | 23,216.00 | 12,218 |
| 2023-04-13 | 1,407.00 | 1,449.00 | 1,407.00 | 1,429.00 | 22,864.00 | 11,526 |
| 2023-04-12 | 1,423.00 | 1,472.00 | 1,423.00 | 1,458.00 | 23,328.00 | 17,826 |
| 2023-04-11 | 1,415.00 | 1,450.00 | 1,395.00 | 1,436.00 | 22,976.00 | 11,748 |
| 2023-04-10 | 1,445.00 | 1,445.00 | 1,391.00 | 1,402.00 | 22,432.00 | 21,929 |
| 2023-04-07 | 1,479.00 | 1,583.00 | 1,431.00 | 1,450.00 | 23,200.00 | 47,265 |
| 2023-04-06 | 1,514.00 | 1,514.00 | 1,433.00 | 1,440.00 | 23,040.00 | 16,207 |
| 2023-04-05 | 1,474.00 | 1,552.00 | 1,450.00 | 1,514.00 | 24,224.00 | 26,460 |
| 2023-04-04 | 1,435.00 | 1,480.00 | 1,420.00 | 1,472.00 | 23,552.00 | 13,918 |
| 2023-04-03 | 1,403.00 | 1,420.00 | 1,382.00 | 1,419.00 | 22,704.00 | 12,111 |
| 2023-03-31 | 1,413.00 | 1,418.00 | 1,400.00 | 1,403.00 | 22,448.00 | 11,809 |
| 2023-03-30 | 1,418.00 | 1,438.00 | 1,396.00 | 1,421.00 | 22,736.00 | 13,140 |
| 2023-03-29 | 1,460.00 | 1,460.00 | 1,410.00 | 1,418.00 | 22,688.00 | 7,405 |
| 2023-03-28 | 1,393.00 | 1,448.00 | 1,393.00 | 1,442.00 | 23,072.00 | 11,871 |
| 2023-03-27 | 1,502.00 | 1,502.00 | 1,399.00 | 1,420.00 | 22,720.00 | 13,407 |
| 2023-03-24 | 1,435.00 | 1,478.00 | 1,430.00 | 1,472.00 | 23,552.00 | 8,847 |
| 2023-03-23 | 1,470.00 | 1,510.00 | 1,425.00 | 1,425.00 | 22,800.00 | 19,087 |
| 2023-03-22 | 1,517.00 | 1,550.00 | 1,450.00 | 1,483.00 | 23,728.00 | 16,914 |
| 2023-03-21 | 1,548.00 | 1,590.00 | 1,490.00 | 1,501.00 | 24,016.00 | 20,096 |
| 2023-03-20 | 1,580.00 | 1,615.00 | 1,525.00 | 1,533.00 | 24,528.00 | 39,463 |
| 2023-03-17 | 1,440.00 | 1,624.00 | 1,400.00 | 1,552.00 | 24,832.00 | 149,108 |
| 2023-03-16 | 1,430.00 | 1,430.00 | 1,378.00 | 1,408.00 | 22,528.00 | 10,897 |
| 2023-03-15 | 1,386.00 | 1,434.00 | 1,386.00 | 1,432.00 | 22,912.00 | 13,390 |
| 2023-03-14 | 1,482.00 | 1,490.00 | 1,370.00 | 1,380.00 | 22,080.00 | 23,976 |
| 2023-03-13 | 1,621.00 | 1,622.00 | 1,459.00 | 1,469.00 | 23,504.00 | 104,022 |
| 2023-03-10 | 1,454.00 | 1,472.00 | 1,426.00 | 1,430.00 | 22,880.00 | 14,735 |
| 2023-03-09 | 1,474.00 | 1,487.00 | 1,443.00 | 1,456.00 | 23,296.00 | 15,800 |
| 2023-03-08 | 1,516.00 | 1,516.00 | 1,480.00 | 1,488.00 | 23,808.00 | 16,415 |
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.