Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 065650.KQ stock page

Medifron DBT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-151,840.001,905.001,835.001,840.0029,440.007,576
2022-06-141,900.001,935.001,815.001,890.0030,240.0011,726
2022-06-132,020.002,030.001,950.001,950.0031,200.009,484
2022-06-102,060.002,075.002,040.002,055.0032,880.003,066
2022-06-092,085.002,085.002,050.002,060.0032,960.002,027
2022-06-082,110.002,110.002,060.002,080.0033,280.003,995
2022-06-072,085.002,160.002,060.002,110.0033,760.0013,213
2022-06-032,075.002,085.002,055.002,075.0033,200.003,503
2022-06-022,050.002,080.002,050.002,070.0033,120.002,534
2022-05-312,065.002,075.002,030.002,070.0033,120.004,070
2022-05-302,055.002,075.002,045.002,065.0033,040.001,468
2022-05-272,055.002,070.002,040.002,045.0032,720.001,950
2022-05-262,055.002,060.002,045.002,050.0032,800.001,789
2022-05-252,035.002,050.002,010.002,045.0032,720.004,630
2022-05-242,060.002,065.002,015.002,025.0032,400.005,063
2022-05-232,075.002,075.002,025.002,060.0032,960.004,522
2022-05-202,055.002,080.002,040.002,070.0033,120.003,063
2022-05-192,020.002,055.002,000.002,055.0032,880.006,546
2022-05-182,090.002,115.002,075.002,085.0033,360.002,475
2022-05-172,100.002,115.002,080.002,100.0033,600.004,019
2022-05-162,140.002,145.002,050.002,115.0033,840.005,489
2022-05-132,110.002,150.002,105.002,130.0034,080.002,617
2022-05-122,140.002,170.002,095.002,110.0033,760.003,657
2022-05-112,175.002,175.002,115.002,150.0034,400.004,050
2022-05-102,100.002,130.002,045.002,110.0033,760.007,371
2022-05-092,130.002,140.002,065.002,110.0033,760.005,388
2022-05-062,100.002,140.002,095.002,130.0034,080.004,764
2022-05-042,215.002,215.002,140.002,140.0034,240.007,716
2022-05-032,215.002,230.002,170.002,205.0035,280.003,375
2022-05-022,155.002,250.002,155.002,215.0035,440.002,783
2022-04-292,200.002,225.002,190.002,200.0035,200.005,004
2022-04-282,240.002,260.002,175.002,200.0035,200.007,129
2022-04-272,210.002,245.002,170.002,240.0035,840.007,932
2022-04-262,470.002,485.002,235.002,250.0036,000.0038,490
2022-04-252,450.002,485.002,385.002,430.0038,880.0012,556
2022-04-222,510.002,510.002,430.002,485.0039,760.0015,080
2022-04-212,370.002,755.002,365.002,510.0040,160.00160,355
2022-04-202,320.002,530.002,305.002,390.0038,240.0012,451
2022-04-192,310.002,340.002,305.002,315.0037,040.002,279
2022-04-182,340.002,340.002,300.002,325.0037,200.002,753
2022-04-152,335.002,340.002,295.002,340.0037,440.001,845
2022-04-142,370.002,370.002,325.002,335.0037,360.001,136
2022-04-132,315.002,375.002,315.002,350.0037,600.002,498
2022-04-122,295.002,320.002,290.002,320.0037,120.002,322
2022-04-112,330.002,350.002,300.002,320.0037,120.002,911
2022-04-082,330.002,355.002,295.002,335.0037,360.003,364
2022-04-072,395.002,395.002,330.002,345.0037,520.004,730
2022-04-062,430.002,430.002,380.002,395.0038,320.003,319
2022-04-052,415.002,455.002,385.002,430.0038,880.005,457
2022-04-042,380.002,415.002,340.002,410.0038,560.009,485
2022-04-012,320.002,355.002,295.002,355.0037,680.004,326
2022-03-312,260.002,355.002,260.002,330.0037,280.006,399
2022-03-302,290.002,290.002,255.002,280.0036,480.003,704
2022-03-292,225.002,290.002,225.002,280.0036,480.004,541
2022-03-282,240.002,255.002,215.002,245.0035,920.005,063
2022-03-252,245.002,250.002,200.002,235.0035,760.005,256
2022-03-242,240.002,255.002,200.002,245.0035,920.001,851
2022-03-232,230.002,255.002,215.002,245.0035,920.007,242
2022-03-222,225.002,245.002,195.002,220.0035,520.002,959
2022-03-212,230.002,255.002,215.002,230.0035,680.003,019
← NewerPage 18 of 20 · 1,183 trading daysOlder →

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.