Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2,295.00 | 2,295.00 | 2,030.00 | 2,050.00 | 2,050.00 | 3,788 |
| 2026-07-15 | 2,025.00 | 2,065.00 | 1,985.00 | 2,065.00 | 2,065.00 | 12,741 |
| 2026-07-14 | 2,025.00 | 2,110.00 | 2,015.00 | 2,025.00 | 2,025.00 | 12,006 |
| 2026-07-13 | 1,970.00 | 2,080.00 | 1,970.00 | 2,040.00 | 2,040.00 | 12,938 |
| 2026-07-10 | 1,914.00 | 2,080.00 | 1,914.00 | 2,065.00 | 2,065.00 | 23,169 |
| 2026-07-09 | 1,911.00 | 1,950.00 | 1,860.00 | 1,914.00 | 1,914.00 | 6,796 |
| 2026-07-08 | 1,867.00 | 1,925.00 | 1,781.00 | 1,911.00 | 1,911.00 | 20,515 |
| 2026-07-07 | 1,846.00 | 1,910.00 | 1,845.00 | 1,867.00 | 1,867.00 | 4,252 |
| 2026-07-06 | 1,858.00 | 1,876.00 | 1,838.00 | 1,845.00 | 1,845.00 | 16,180 |
| 2026-07-03 | 1,877.00 | 1,888.00 | 1,781.00 | 1,858.00 | 1,858.00 | 15,448 |
| 2026-07-02 | 1,935.00 | 1,935.00 | 1,870.00 | 1,877.00 | 1,877.00 | 12,254 |
| 2026-07-01 | 1,929.00 | 1,929.00 | 1,868.00 | 1,906.00 | 1,906.00 | 13,865 |
| 2026-06-30 | 1,846.00 | 1,933.00 | 1,845.00 | 1,868.00 | 1,868.00 | 10,354 |
| 2026-06-29 | 1,891.00 | 1,892.00 | 1,758.00 | 1,846.00 | 1,846.00 | 21,267 |
| 2026-06-26 | 1,942.00 | 1,942.00 | 1,740.00 | 1,891.00 | 1,891.00 | 10,866 |
| 2026-06-25 | 1,902.00 | 2,020.00 | 1,815.00 | 1,960.00 | 1,960.00 | 10,986 |
| 2026-06-24 | 1,946.00 | 1,962.00 | 1,890.00 | 1,960.00 | 1,960.00 | 15,993 |
| 2026-06-23 | 2,080.00 | 2,100.00 | 1,903.00 | 1,962.00 | 1,962.00 | 29,709 |
| 2026-06-22 | 2,175.00 | 2,175.00 | 2,055.00 | 2,120.00 | 2,120.00 | 14,045 |
| 2026-06-19 | 2,190.00 | 2,250.00 | 2,100.00 | 2,200.00 | 2,200.00 | 24,248 |
| 2026-06-18 | 2,375.00 | 2,380.00 | 2,090.00 | 2,250.00 | 2,250.00 | 16,592 |
| 2026-06-17 | 2,225.00 | 2,280.00 | 2,125.00 | 2,255.00 | 2,255.00 | 21,102 |
| 2026-06-16 | 2,270.00 | 2,320.00 | 2,140.00 | 2,230.00 | 2,230.00 | 30,322 |
| 2026-06-15 | 2,155.00 | 2,300.00 | 2,140.00 | 2,230.00 | 2,230.00 | 46,781 |
| 2026-06-12 | 2,150.00 | 2,445.00 | 2,105.00 | 2,130.00 | 2,130.00 | 128,644 |
| 2026-06-11 | 2,265.00 | 2,280.00 | 2,040.00 | 2,145.00 | 2,145.00 | 129,712 |
| 2026-06-10 | 2,755.00 | 2,890.00 | 2,250.00 | 2,265.00 | 2,265.00 | 374,000 |
| 2026-06-09 | 3,500.00 | 3,680.00 | 2,955.00 | 2,955.00 | 2,955.00 | 487,434 |
| 2026-04-30 | 1,915.00 | 2,110.00 | 1,862.00 | 2,110.00 | 4,220.00 | 104,874 |
| 2026-04-29 | 2,100.00 | 2,105.00 | 1,913.00 | 1,915.00 | 3,830.00 | 105,104 |
| 2026-04-28 | 2,035.00 | 2,190.00 | 2,035.00 | 2,100.00 | 4,200.00 | 76,014 |
| 2026-04-27 | 2,000.00 | 2,080.00 | 1,991.00 | 2,030.00 | 4,060.00 | 21,476 |
| 2026-04-24 | 1,976.00 | 2,025.00 | 1,963.00 | 1,999.00 | 3,998.00 | 9,499 |
| 2026-04-23 | 2,060.00 | 2,070.00 | 1,973.00 | 1,988.00 | 3,976.00 | 29,049 |
| 2026-04-22 | 2,105.00 | 2,150.00 | 2,030.00 | 2,060.00 | 4,120.00 | 21,857 |
| 2026-04-21 | 2,220.00 | 2,220.00 | 2,050.00 | 2,105.00 | 4,210.00 | 67,944 |
| 2026-04-20 | 2,040.00 | 2,295.00 | 2,030.00 | 2,220.00 | 4,440.00 | 213,669 |
| 2026-04-17 | 2,015.00 | 2,125.00 | 1,976.00 | 2,085.00 | 4,170.00 | 35,564 |
| 2026-04-16 | 1,960.00 | 2,070.00 | 1,933.00 | 2,010.00 | 4,020.00 | 18,273 |
| 2026-04-15 | 1,913.00 | 2,080.00 | 1,913.00 | 1,960.00 | 3,920.00 | 39,533 |
| 2026-04-14 | 1,912.00 | 1,947.00 | 1,911.00 | 1,930.00 | 3,860.00 | 8,140 |
| 2026-04-13 | 1,912.00 | 1,953.00 | 1,885.00 | 1,912.00 | 3,824.00 | 12,699 |
| 2026-04-10 | 1,912.00 | 1,953.00 | 1,912.00 | 1,912.00 | 3,824.00 | 19,262 |
| 2026-04-09 | 2,130.00 | 2,130.00 | 1,912.00 | 1,912.00 | 3,824.00 | 49,243 |
| 2026-04-08 | 2,040.00 | 2,235.00 | 2,035.00 | 2,035.00 | 4,070.00 | 33,509 |
| 2026-04-07 | 2,055.00 | 2,250.00 | 2,000.00 | 2,050.00 | 4,100.00 | 84,216 |
| 2026-04-06 | 1,962.00 | 2,045.00 | 1,960.00 | 2,045.00 | 4,090.00 | 21,158 |
| 2026-04-03 | 1,971.00 | 2,000.00 | 1,875.00 | 1,948.00 | 3,896.00 | 76,266 |
| 2026-04-02 | 1,892.00 | 2,455.00 | 1,892.00 | 1,971.00 | 3,942.00 | 524,698 |
| 2026-04-01 | 1,805.00 | 1,970.00 | 1,804.00 | 1,892.00 | 3,784.00 | 37,330 |
| 2026-03-31 | 1,820.00 | 1,905.00 | 1,728.00 | 1,767.00 | 3,534.00 | 72,240 |
| 2026-03-30 | 1,951.00 | 1,982.00 | 1,830.00 | 1,860.00 | 3,720.00 | 44,024 |
| 2026-03-27 | 1,980.00 | 2,105.00 | 1,928.00 | 1,928.00 | 3,856.00 | 18,988 |
| 2026-03-26 | 2,005.00 | 2,175.00 | 1,970.00 | 1,977.00 | 3,954.00 | 32,132 |
| 2026-03-25 | 2,065.00 | 2,080.00 | 1,987.00 | 1,995.00 | 3,990.00 | 18,714 |
| 2026-03-24 | 2,400.00 | 2,400.00 | 1,954.00 | 2,040.00 | 4,080.00 | 119,195 |
| 2026-03-23 | 1,900.00 | 2,285.00 | 1,900.00 | 2,195.00 | 4,390.00 | 97,360 |
| 2026-03-20 | 2,080.00 | 2,220.00 | 2,037.00 | 2,100.00 | 4,200.00 | 51,754 |
| 2026-03-19 | 2,075.00 | 2,130.00 | 1,953.00 | 2,080.00 | 4,160.00 | 31,212 |
| 2026-03-18 | 2,010.00 | 2,045.00 | 1,982.00 | 2,020.00 | 4,040.00 | 26,140 |
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.