Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1,290.00 | 1,290.00 | 1,230.00 | 1,245.00 | 19,920.00 | 8,688 |
| 2022-12-06 | 1,320.00 | 1,320.00 | 1,255.00 | 1,270.00 | 20,320.00 | 12,206 |
| 2022-12-05 | 1,345.00 | 1,390.00 | 1,315.00 | 1,320.00 | 21,120.00 | 7,116 |
| 2022-12-02 | 1,365.00 | 1,370.00 | 1,325.00 | 1,345.00 | 21,520.00 | 9,008 |
| 2022-12-01 | 1,365.00 | 1,370.00 | 1,335.00 | 1,365.00 | 21,840.00 | 9,033 |
| 2022-11-30 | 1,405.00 | 1,480.00 | 1,300.00 | 1,345.00 | 21,520.00 | 44,419 |
| 2022-11-29 | 1,375.00 | 1,380.00 | 1,320.00 | 1,380.00 | 22,080.00 | 12,420 |
| 2022-11-28 | 1,405.00 | 1,490.00 | 1,380.00 | 1,385.00 | 22,160.00 | 27,585 |
| 2022-11-25 | 1,430.00 | 1,435.00 | 1,380.00 | 1,415.00 | 22,640.00 | 7,629 |
| 2022-11-24 | 1,385.00 | 1,410.00 | 1,370.00 | 1,410.00 | 22,560.00 | 6,078 |
| 2022-11-23 | 1,375.00 | 1,415.00 | 1,370.00 | 1,375.00 | 22,000.00 | 4,027 |
| 2022-11-22 | 1,350.00 | 1,380.00 | 1,345.00 | 1,375.00 | 22,000.00 | 5,160 |
| 2022-11-21 | 1,375.00 | 1,425.00 | 1,350.00 | 1,360.00 | 21,760.00 | 11,957 |
| 2022-11-18 | 1,405.00 | 1,420.00 | 1,360.00 | 1,375.00 | 22,000.00 | 9,068 |
| 2022-11-17 | 1,445.00 | 1,450.00 | 1,395.00 | 1,405.00 | 22,480.00 | 5,901 |
| 2022-11-16 | 1,425.00 | 1,450.00 | 1,385.00 | 1,440.00 | 23,040.00 | 15,591 |
| 2022-11-15 | 1,400.00 | 1,420.00 | 1,395.00 | 1,410.00 | 22,560.00 | 8,737 |
| 2022-11-14 | 1,340.00 | 1,400.00 | 1,340.00 | 1,390.00 | 22,240.00 | 10,927 |
| 2022-11-11 | 1,390.00 | 1,395.00 | 1,340.00 | 1,350.00 | 21,600.00 | 9,495 |
| 2022-11-10 | 1,335.00 | 1,340.00 | 1,310.00 | 1,335.00 | 21,360.00 | 5,463 |
| 2022-11-09 | 1,360.00 | 1,365.00 | 1,330.00 | 1,335.00 | 21,360.00 | 8,738 |
| 2022-11-08 | 1,345.00 | 1,350.00 | 1,310.00 | 1,345.00 | 21,520.00 | 9,368 |
| 2022-11-07 | 1,320.00 | 1,335.00 | 1,295.00 | 1,330.00 | 21,280.00 | 6,072 |
| 2022-11-04 | 1,335.00 | 1,350.00 | 1,290.00 | 1,325.00 | 21,200.00 | 15,627 |
| 2022-11-03 | 1,285.00 | 1,310.00 | 1,270.00 | 1,295.00 | 20,720.00 | 4,235 |
| 2022-11-02 | 1,300.00 | 1,325.00 | 1,280.00 | 1,320.00 | 21,120.00 | 8,182 |
| 2022-11-01 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 20,640.00 | 8,274 |
| 2022-10-31 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 20,320.00 | 7,754 |
| 2022-10-28 | 1,270.00 | 1,365.00 | 1,260.00 | 1,265.00 | 20,240.00 | 24,512 |
| 2022-10-27 | 1,250.00 | 1,285.00 | 1,250.00 | 1,265.00 | 20,240.00 | 7,576 |
| 2022-10-26 | 1,310.00 | 1,315.00 | 1,245.00 | 1,250.00 | 20,000.00 | 9,397 |
| 2022-10-25 | 1,275.00 | 1,380.00 | 1,250.00 | 1,285.00 | 20,560.00 | 46,786 |
| 2022-10-24 | 1,250.00 | 1,275.00 | 1,235.00 | 1,250.00 | 20,000.00 | 5,731 |
| 2022-10-21 | 1,260.00 | 1,270.00 | 1,235.00 | 1,235.00 | 19,760.00 | 7,599 |
| 2022-10-20 | 1,290.00 | 1,330.00 | 1,255.00 | 1,260.00 | 20,160.00 | 14,181 |
| 2022-10-19 | 1,380.00 | 1,395.00 | 1,315.00 | 1,320.00 | 21,120.00 | 15,389 |
| 2022-10-18 | 1,375.00 | 1,435.00 | 1,355.00 | 1,365.00 | 21,840.00 | 33,086 |
| 2022-10-17 | 1,310.00 | 1,365.00 | 1,305.00 | 1,345.00 | 21,520.00 | 12,310 |
| 2022-10-14 | 1,310.00 | 1,375.00 | 1,305.00 | 1,355.00 | 21,680.00 | 17,831 |
| 2022-10-13 | 1,425.00 | 1,425.00 | 1,230.00 | 1,290.00 | 20,640.00 | 37,938 |
| 2022-10-12 | 1,480.00 | 1,625.00 | 1,400.00 | 1,410.00 | 22,560.00 | 116,785 |
| 2022-10-11 | 1,485.00 | 1,615.00 | 1,475.00 | 1,485.00 | 23,760.00 | 71,324 |
| 2022-10-07 | 1,660.00 | 1,735.00 | 1,515.00 | 1,515.00 | 24,240.00 | 170,730 |
| 2022-10-06 | 1,525.00 | 1,770.00 | 1,510.00 | 1,635.00 | 26,160.00 | 563,270 |
| 2022-10-05 | 1,400.00 | 1,655.00 | 1,340.00 | 1,525.00 | 24,400.00 | 479,540 |
| 2022-10-04 | 1,480.00 | 1,540.00 | 1,395.00 | 1,395.00 | 22,320.00 | 124,220 |
| 2022-09-30 | 1,230.00 | 1,620.00 | 1,200.00 | 1,415.00 | 22,640.00 | 624,848 |
| 2022-09-29 | 1,425.00 | 1,545.00 | 1,280.00 | 1,280.00 | 20,480.00 | 514,426 |
| 2022-09-28 | 1,165.00 | 1,450.00 | 1,150.00 | 1,190.00 | 19,040.00 | 117,632 |
| 2022-09-27 | 1,190.00 | 1,235.00 | 1,130.00 | 1,180.00 | 18,880.00 | 12,552 |
| 2022-09-26 | 1,350.00 | 1,355.00 | 1,180.00 | 1,190.00 | 19,040.00 | 36,272 |
| 2022-09-23 | 1,410.00 | 1,445.00 | 1,395.00 | 1,415.00 | 22,640.00 | 15,617 |
| 2022-09-22 | 1,475.00 | 1,475.00 | 1,410.00 | 1,435.00 | 22,960.00 | 10,096 |
| 2022-09-21 | 1,530.00 | 1,545.00 | 1,485.00 | 1,500.00 | 24,000.00 | 10,347 |
| 2022-09-20 | 1,605.00 | 1,675.00 | 1,490.00 | 1,565.00 | 25,040.00 | 48,899 |
| 2022-09-19 | 1,570.00 | 1,760.00 | 1,505.00 | 1,545.00 | 24,720.00 | 142,093 |
| 2022-09-16 | 1,590.00 | 1,615.00 | 1,540.00 | 1,545.00 | 24,720.00 | 21,581 |
| 2022-09-15 | 1,715.00 | 1,755.00 | 1,590.00 | 1,610.00 | 25,760.00 | 75,856 |
| 2022-09-14 | 1,415.00 | 1,915.00 | 1,400.00 | 1,715.00 | 27,440.00 | 409,881 |
| 2022-09-13 | 1,465.00 | 1,485.00 | 1,450.00 | 1,475.00 | 23,600.00 | 3,549 |
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.