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
2022-03-182,245.002,250.002,200.002,225.0035,600.002,511
2022-03-172,220.002,255.002,195.002,240.0035,840.004,021
2022-03-162,170.002,225.002,145.002,190.0035,040.003,654
2022-03-152,130.002,180.002,110.002,160.0034,560.004,976
2022-03-142,190.002,190.002,110.002,130.0034,080.002,159
2022-03-112,195.002,195.002,120.002,160.0034,560.002,585
2022-03-102,100.002,180.002,100.002,155.0034,480.002,835
2022-03-082,125.002,125.002,060.002,105.0033,680.003,837
2022-03-072,175.002,175.002,105.002,135.0034,160.003,804
2022-03-042,195.002,195.002,145.002,185.0034,960.002,005
2022-03-032,240.002,240.002,180.002,195.0035,120.003,072
2022-03-022,120.002,215.002,120.002,180.0034,880.008,837
2022-02-282,065.002,130.002,050.002,120.0033,920.003,202
2022-02-252,045.002,095.002,045.002,080.0033,280.003,094
2022-02-242,105.002,110.002,015.002,015.0032,240.005,842
2022-02-232,090.002,115.002,075.002,105.0033,680.003,116
2022-02-222,110.002,145.002,065.002,080.0033,280.005,795
2022-02-212,150.002,150.002,090.002,130.0034,080.003,772
2022-02-182,075.002,155.002,070.002,155.0034,480.005,153
2022-02-172,200.002,200.002,090.002,150.0034,400.007,561
2022-02-162,080.002,160.002,075.002,160.0034,560.005,809
2022-02-152,190.002,190.001,975.002,030.0032,480.0018,432
2022-02-142,235.002,265.002,180.002,200.0035,200.006,238
2022-02-112,340.002,345.002,280.002,290.0036,640.003,463
2022-02-102,355.002,370.002,310.002,350.0037,600.003,070
2022-02-092,315.002,360.002,315.002,355.0037,680.001,789
2022-02-082,350.002,380.002,310.002,330.0037,280.003,087
2022-02-072,315.002,345.002,300.002,345.0037,520.004,819
2022-02-042,280.002,345.002,270.002,315.0037,040.007,404
2022-02-032,280.002,325.002,260.002,300.0036,800.004,800
2022-01-282,180.002,230.002,120.002,220.0035,520.005,068
2022-01-272,215.002,300.002,120.002,155.0034,480.006,206
2022-01-262,205.002,265.002,200.002,215.0035,440.005,624
2022-01-252,290.002,345.002,200.002,230.0035,680.0010,902
2022-01-242,415.002,415.002,320.002,320.0037,120.006,450
2022-01-212,430.002,450.002,390.002,415.0038,640.004,610
2022-01-202,400.002,445.002,360.002,430.0038,880.004,530
2022-01-192,425.002,450.002,390.002,405.0038,480.004,553
2022-01-182,510.002,520.002,425.002,425.0038,800.006,283
2022-01-172,580.002,590.002,485.002,510.0040,160.006,638
2022-01-142,570.002,630.002,550.002,575.0041,200.009,289
2022-01-132,630.002,670.002,610.002,620.0041,920.004,748
2022-01-122,580.002,710.002,580.002,655.0042,480.0016,845
2022-01-112,595.002,600.002,535.002,575.0041,200.006,783
2022-01-102,665.002,675.002,570.002,595.0041,520.008,983
2022-01-072,680.002,700.002,630.002,665.0042,640.0015,117
2022-01-062,515.002,750.002,510.002,700.0043,200.0044,672
2022-01-052,605.002,615.002,555.002,560.0040,960.007,198
2022-01-042,610.002,635.002,580.002,610.0041,760.009,233
2022-01-032,595.002,635.002,550.002,610.0041,760.0014,768
2021-12-302,875.002,980.002,565.002,580.0041,280.00251,272
2021-12-292,500.002,540.002,500.002,525.0040,400.009,322
2021-12-282,480.002,520.002,475.002,500.0040,000.003,411
2021-12-272,485.002,560.002,480.002,505.0040,080.005,862
2021-12-242,525.002,530.002,450.002,480.0039,680.004,695
2021-12-232,450.002,530.002,430.002,500.0040,000.007,993
2021-12-222,450.002,470.002,400.002,430.0038,880.005,681
2021-12-212,415.002,495.002,385.002,430.0038,880.009,259
2021-12-202,465.002,510.002,415.002,415.0038,640.004,791
2021-12-172,510.002,510.002,420.002,490.0039,840.005,264
← NewerPage 19 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.