Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 1,554.00 | 1,555.00 | 1,513.00 | 1,518.00 | 24,288.00 | 16,557 |
| 2023-03-06 | 1,550.00 | 1,569.00 | 1,513.00 | 1,555.00 | 24,880.00 | 20,954 |
| 2023-03-03 | 1,587.00 | 1,588.00 | 1,540.00 | 1,543.00 | 24,688.00 | 19,601 |
| 2023-03-02 | 1,565.00 | 1,610.00 | 1,553.00 | 1,573.00 | 25,168.00 | 27,121 |
| 2023-02-28 | 1,560.00 | 1,643.00 | 1,535.00 | 1,553.00 | 24,848.00 | 58,861 |
| 2023-02-27 | 1,494.00 | 1,561.00 | 1,440.00 | 1,548.00 | 24,768.00 | 31,924 |
| 2023-02-24 | 1,546.00 | 1,550.00 | 1,481.00 | 1,495.00 | 23,920.00 | 31,121 |
| 2023-02-23 | 1,519.00 | 1,547.00 | 1,500.00 | 1,546.00 | 24,736.00 | 22,550 |
| 2023-02-22 | 1,521.00 | 1,557.00 | 1,514.00 | 1,518.00 | 24,288.00 | 22,666 |
| 2023-02-21 | 1,625.00 | 1,628.00 | 1,550.00 | 1,557.00 | 24,912.00 | 29,247 |
| 2023-02-20 | 1,548.00 | 1,651.00 | 1,510.00 | 1,613.00 | 25,808.00 | 88,793 |
| 2023-02-17 | 1,530.00 | 1,570.00 | 1,521.00 | 1,546.00 | 24,736.00 | 27,091 |
| 2023-02-16 | 1,545.00 | 1,571.00 | 1,515.00 | 1,526.00 | 24,416.00 | 40,644 |
| 2023-02-15 | 1,603.00 | 1,605.00 | 1,527.00 | 1,543.00 | 24,688.00 | 36,457 |
| 2023-02-14 | 1,660.00 | 1,670.00 | 1,580.00 | 1,590.00 | 25,440.00 | 42,617 |
| 2023-02-13 | 1,644.00 | 1,690.00 | 1,610.00 | 1,646.00 | 26,336.00 | 39,033 |
| 2023-02-10 | 1,760.00 | 1,760.00 | 1,633.00 | 1,640.00 | 26,240.00 | 46,462 |
| 2023-02-09 | 1,760.00 | 1,793.00 | 1,693.00 | 1,740.00 | 27,840.00 | 60,860 |
| 2023-02-08 | 1,763.00 | 1,780.00 | 1,736.00 | 1,760.00 | 28,160.00 | 37,248 |
| 2023-02-07 | 1,765.00 | 1,801.00 | 1,730.00 | 1,760.00 | 28,160.00 | 52,670 |
| 2023-02-06 | 1,873.00 | 1,888.00 | 1,786.00 | 1,786.00 | 28,576.00 | 52,107 |
| 2023-02-03 | 1,936.00 | 1,988.00 | 1,832.00 | 1,883.00 | 30,128.00 | 134,060 |
| 2023-02-02 | 1,884.00 | 1,931.00 | 1,853.00 | 1,916.00 | 30,656.00 | 89,893 |
| 2023-02-01 | 2,165.00 | 2,275.00 | 1,865.00 | 1,880.00 | 30,080.00 | 462,924 |
| 2023-01-31 | 2,075.00 | 2,130.00 | 2,060.00 | 2,090.00 | 33,440.00 | 64,383 |
| 2023-01-30 | 2,090.00 | 2,115.00 | 2,055.00 | 2,090.00 | 33,440.00 | 63,922 |
| 2023-01-27 | 2,125.00 | 2,125.00 | 2,070.00 | 2,070.00 | 33,120.00 | 99,654 |
| 2023-01-26 | 1,881.00 | 2,370.00 | 1,842.00 | 2,230.00 | 35,680.00 | 2,223,169 |
| 2023-01-25 | 1,880.00 | 1,904.00 | 1,801.00 | 1,871.00 | 29,936.00 | 141,827 |
| 2023-01-20 | 1,830.00 | 2,035.00 | 1,805.00 | 1,855.00 | 29,680.00 | 1,088,745 |
| 2023-01-19 | 1,745.00 | 1,850.00 | 1,710.00 | 1,790.00 | 28,640.00 | 292,172 |
| 2023-01-18 | 1,775.00 | 1,935.00 | 1,705.00 | 1,735.00 | 27,760.00 | 396,881 |
| 2023-01-17 | 1,765.00 | 1,820.00 | 1,735.00 | 1,765.00 | 28,240.00 | 86,380 |
| 2023-01-16 | 1,775.00 | 1,850.00 | 1,710.00 | 1,780.00 | 28,480.00 | 189,728 |
| 2023-01-13 | 1,755.00 | 1,795.00 | 1,730.00 | 1,760.00 | 28,160.00 | 102,654 |
| 2023-01-12 | 1,840.00 | 1,890.00 | 1,740.00 | 1,795.00 | 28,720.00 | 360,355 |
| 2023-01-11 | 1,725.00 | 2,075.00 | 1,685.00 | 1,795.00 | 28,720.00 | 1,422,318 |
| 2023-01-10 | 1,765.00 | 2,030.00 | 1,745.00 | 1,780.00 | 28,480.00 | 1,650,640 |
| 2023-01-09 | 1,310.00 | 1,625.00 | 1,305.00 | 1,625.00 | 26,000.00 | 628,446 |
| 2023-01-06 | 1,130.00 | 1,440.00 | 1,100.00 | 1,250.00 | 20,000.00 | 578,041 |
| 2023-01-05 | 1,130.00 | 1,165.00 | 1,115.00 | 1,130.00 | 18,080.00 | 5,104 |
| 2023-01-04 | 1,125.00 | 1,145.00 | 1,095.00 | 1,140.00 | 18,240.00 | 11,081 |
| 2023-01-03 | 1,145.00 | 1,150.00 | 1,035.00 | 1,110.00 | 17,760.00 | 16,370 |
| 2023-01-02 | 1,135.00 | 1,170.00 | 1,135.00 | 1,145.00 | 18,320.00 | 3,812 |
| 2022-12-29 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 18,400.00 | 5,880 |
| 2022-12-28 | 1,180.00 | 1,210.00 | 1,175.00 | 1,185.00 | 18,960.00 | 3,532 |
| 2022-12-27 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 19,040.00 | 6,450 |
| 2022-12-26 | 1,200.00 | 1,295.00 | 1,190.00 | 1,200.00 | 19,200.00 | 18,145 |
| 2022-12-23 | 1,260.00 | 1,260.00 | 1,190.00 | 1,220.00 | 19,520.00 | 20,766 |
| 2022-12-22 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 20,400.00 | 11,392 |
| 2022-12-21 | 1,320.00 | 1,345.00 | 1,300.00 | 1,310.00 | 20,960.00 | 12,888 |
| 2022-12-20 | 1,295.00 | 1,475.00 | 1,255.00 | 1,320.00 | 21,120.00 | 135,865 |
| 2022-12-19 | 1,335.00 | 1,335.00 | 1,285.00 | 1,295.00 | 20,720.00 | 4,977 |
| 2022-12-16 | 1,315.00 | 1,325.00 | 1,285.00 | 1,320.00 | 21,120.00 | 4,942 |
| 2022-12-15 | 1,310.00 | 1,365.00 | 1,310.00 | 1,320.00 | 21,120.00 | 13,931 |
| 2022-12-14 | 1,305.00 | 1,325.00 | 1,265.00 | 1,305.00 | 20,880.00 | 5,729 |
| 2022-12-13 | 1,280.00 | 1,300.00 | 1,265.00 | 1,285.00 | 20,560.00 | 3,576 |
| 2022-12-12 | 1,240.00 | 1,305.00 | 1,240.00 | 1,275.00 | 20,400.00 | 5,159 |
| 2022-12-09 | 1,230.00 | 1,260.00 | 1,230.00 | 1,250.00 | 20,000.00 | 5,739 |
| 2022-12-08 | 1,245.00 | 1,255.00 | 1,205.00 | 1,225.00 | 19,600.00 | 9,712 |
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.