Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 1,460.00 | 1,460.00 | 1,420.00 | 1,430.00 | 22,880.00 | 2,205 |
| 2022-09-07 | 1,445.00 | 1,445.00 | 1,395.00 | 1,400.00 | 22,400.00 | 3,317 |
| 2022-09-06 | 1,415.00 | 1,490.00 | 1,415.00 | 1,445.00 | 23,120.00 | 3,037 |
| 2022-09-05 | 1,420.00 | 1,450.00 | 1,400.00 | 1,415.00 | 22,640.00 | 2,176 |
| 2022-09-02 | 1,480.00 | 1,505.00 | 1,400.00 | 1,420.00 | 22,720.00 | 5,605 |
| 2022-09-01 | 1,505.00 | 1,520.00 | 1,475.00 | 1,480.00 | 23,680.00 | 3,639 |
| 2022-08-31 | 1,470.00 | 1,525.00 | 1,465.00 | 1,515.00 | 24,240.00 | 1,715 |
| 2022-08-30 | 1,455.00 | 1,485.00 | 1,450.00 | 1,475.00 | 23,600.00 | 3,037 |
| 2022-08-29 | 1,430.00 | 1,505.00 | 1,430.00 | 1,455.00 | 23,280.00 | 4,259 |
| 2022-08-26 | 1,535.00 | 1,540.00 | 1,500.00 | 1,520.00 | 24,320.00 | 1,883 |
| 2022-08-25 | 1,515.00 | 1,525.00 | 1,495.00 | 1,520.00 | 24,320.00 | 2,027 |
| 2022-08-24 | 1,520.00 | 1,535.00 | 1,435.00 | 1,510.00 | 24,160.00 | 8,295 |
| 2022-08-23 | 1,560.00 | 1,560.00 | 1,470.00 | 1,520.00 | 24,320.00 | 11,386 |
| 2022-08-22 | 1,645.00 | 1,650.00 | 1,555.00 | 1,560.00 | 24,960.00 | 7,296 |
| 2022-08-19 | 1,660.00 | 1,670.00 | 1,640.00 | 1,655.00 | 26,480.00 | 1,800 |
| 2022-08-18 | 1,670.00 | 1,685.00 | 1,635.00 | 1,660.00 | 26,560.00 | 5,102 |
| 2022-08-17 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 26,720.00 | 3,455 |
| 2022-08-16 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 27,600.00 | 2,597 |
| 2022-08-12 | 1,720.00 | 1,745.00 | 1,710.00 | 1,720.00 | 27,520.00 | 2,776 |
| 2022-08-11 | 1,740.00 | 1,755.00 | 1,705.00 | 1,720.00 | 27,520.00 | 4,735 |
| 2022-08-10 | 1,765.00 | 1,785.00 | 1,700.00 | 1,740.00 | 27,840.00 | 12,056 |
| 2022-08-09 | 1,630.00 | 1,850.00 | 1,610.00 | 1,740.00 | 27,840.00 | 62,832 |
| 2022-08-08 | 1,630.00 | 1,700.00 | 1,605.00 | 1,610.00 | 25,760.00 | 3,500 |
| 2022-08-05 | 1,645.00 | 1,645.00 | 1,615.00 | 1,625.00 | 26,000.00 | 1,620 |
| 2022-08-04 | 1,605.00 | 1,645.00 | 1,605.00 | 1,630.00 | 26,080.00 | 2,203 |
| 2022-08-03 | 1,585.00 | 1,600.00 | 1,545.00 | 1,600.00 | 25,600.00 | 2,599 |
| 2022-08-02 | 1,630.00 | 1,655.00 | 1,560.00 | 1,585.00 | 25,360.00 | 6,246 |
| 2022-08-01 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 26,400.00 | 2,475 |
| 2022-07-29 | 1,675.00 | 1,675.00 | 1,640.00 | 1,665.00 | 26,640.00 | 1,605 |
| 2022-07-28 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 26,320.00 | 1,911 |
| 2022-07-27 | 1,660.00 | 1,665.00 | 1,630.00 | 1,660.00 | 26,560.00 | 2,925 |
| 2022-07-26 | 1,665.00 | 1,675.00 | 1,635.00 | 1,660.00 | 26,560.00 | 1,408 |
| 2022-07-25 | 1,665.00 | 1,680.00 | 1,645.00 | 1,670.00 | 26,720.00 | 1,832 |
| 2022-07-22 | 1,685.00 | 1,690.00 | 1,630.00 | 1,665.00 | 26,640.00 | 1,942 |
| 2022-07-21 | 1,670.00 | 1,690.00 | 1,650.00 | 1,670.00 | 26,720.00 | 3,402 |
| 2022-07-20 | 1,675.00 | 1,685.00 | 1,645.00 | 1,660.00 | 26,560.00 | 1,900 |
| 2022-07-19 | 1,670.00 | 1,670.00 | 1,630.00 | 1,655.00 | 26,480.00 | 1,366 |
| 2022-07-18 | 1,660.00 | 1,660.00 | 1,630.00 | 1,660.00 | 26,560.00 | 1,509 |
| 2022-07-15 | 1,665.00 | 1,665.00 | 1,565.00 | 1,640.00 | 26,240.00 | 2,996 |
| 2022-07-14 | 1,600.00 | 1,660.00 | 1,600.00 | 1,620.00 | 25,920.00 | 3,403 |
| 2022-07-13 | 1,565.00 | 1,630.00 | 1,560.00 | 1,620.00 | 25,920.00 | 3,646 |
| 2022-07-12 | 1,630.00 | 1,630.00 | 1,575.00 | 1,580.00 | 25,280.00 | 2,283 |
| 2022-07-11 | 1,660.00 | 1,670.00 | 1,620.00 | 1,635.00 | 26,160.00 | 4,509 |
| 2022-07-08 | 1,575.00 | 1,630.00 | 1,570.00 | 1,595.00 | 25,520.00 | 4,548 |
| 2022-07-07 | 1,550.00 | 1,575.00 | 1,540.00 | 1,575.00 | 25,200.00 | 3,252 |
| 2022-07-06 | 1,535.00 | 1,555.00 | 1,490.00 | 1,515.00 | 24,240.00 | 4,801 |
| 2022-07-05 | 1,455.00 | 1,550.00 | 1,455.00 | 1,535.00 | 24,560.00 | 6,056 |
| 2022-07-04 | 1,500.00 | 1,525.00 | 1,455.00 | 1,480.00 | 23,680.00 | 3,875 |
| 2022-07-01 | 1,540.00 | 1,560.00 | 1,480.00 | 1,505.00 | 24,080.00 | 3,237 |
| 2022-06-30 | 1,585.00 | 1,595.00 | 1,530.00 | 1,550.00 | 24,800.00 | 2,404 |
| 2022-06-29 | 1,545.00 | 1,580.00 | 1,535.00 | 1,575.00 | 25,200.00 | 1,797 |
| 2022-06-28 | 1,575.00 | 1,585.00 | 1,505.00 | 1,565.00 | 25,040.00 | 4,923 |
| 2022-06-27 | 1,515.00 | 1,595.00 | 1,515.00 | 1,590.00 | 25,440.00 | 6,679 |
| 2022-06-24 | 1,450.00 | 1,540.00 | 1,445.00 | 1,510.00 | 24,160.00 | 9,830 |
| 2022-06-23 | 1,610.00 | 1,630.00 | 1,450.00 | 1,450.00 | 23,200.00 | 12,194 |
| 2022-06-22 | 1,710.00 | 1,725.00 | 1,605.00 | 1,610.00 | 25,760.00 | 5,417 |
| 2022-06-21 | 1,630.00 | 1,755.00 | 1,630.00 | 1,695.00 | 27,120.00 | 6,806 |
| 2022-06-20 | 1,790.00 | 1,805.00 | 1,615.00 | 1,660.00 | 26,560.00 | 9,101 |
| 2022-06-17 | 1,735.00 | 1,810.00 | 1,730.00 | 1,785.00 | 28,560.00 | 6,743 |
| 2022-06-16 | 1,865.00 | 1,945.00 | 1,805.00 | 1,805.00 | 28,880.00 | 3,592 |
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.