Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 2,555.00 | 2,580.00 | 2,480.00 | 2,485.00 | 39,760.00 | 4,079 |
| 2021-12-15 | 2,500.00 | 2,565.00 | 2,500.00 | 2,540.00 | 40,640.00 | 3,574 |
| 2021-12-14 | 2,540.00 | 2,575.00 | 2,500.00 | 2,530.00 | 40,480.00 | 3,453 |
| 2021-12-13 | 2,625.00 | 2,625.00 | 2,540.00 | 2,540.00 | 40,640.00 | 4,711 |
| 2021-12-10 | 2,535.00 | 2,585.00 | 2,530.00 | 2,575.00 | 41,200.00 | 3,599 |
| 2021-12-09 | 2,520.00 | 2,590.00 | 2,505.00 | 2,565.00 | 41,040.00 | 6,402 |
| 2021-12-08 | 2,500.00 | 2,595.00 | 2,480.00 | 2,505.00 | 40,080.00 | 9,991 |
| 2021-12-07 | 2,435.00 | 2,485.00 | 2,420.00 | 2,480.00 | 39,680.00 | 3,351 |
| 2021-12-06 | 2,420.00 | 2,450.00 | 2,360.00 | 2,430.00 | 38,880.00 | 3,918 |
| 2021-12-03 | 2,365.00 | 2,455.00 | 2,355.00 | 2,440.00 | 39,040.00 | 5,528 |
| 2021-12-02 | 2,355.00 | 2,375.00 | 2,285.00 | 2,355.00 | 37,680.00 | 6,354 |
| 2021-12-01 | 2,330.00 | 2,365.00 | 2,275.00 | 2,360.00 | 37,760.00 | 10,436 |
| 2021-11-30 | 2,490.00 | 2,505.00 | 2,325.00 | 2,350.00 | 37,600.00 | 10,616 |
| 2021-11-29 | 2,460.00 | 2,520.00 | 2,450.00 | 2,465.00 | 39,440.00 | 7,730 |
| 2021-11-26 | 2,565.00 | 2,600.00 | 2,505.00 | 2,520.00 | 40,320.00 | 7,736 |
| 2021-11-25 | 2,630.00 | 2,630.00 | 2,560.00 | 2,575.00 | 41,200.00 | 5,908 |
| 2021-11-24 | 2,595.00 | 2,630.00 | 2,575.00 | 2,625.00 | 42,000.00 | 7,904 |
| 2021-11-23 | 2,630.00 | 2,650.00 | 2,575.00 | 2,595.00 | 41,520.00 | 7,895 |
| 2021-11-22 | 2,495.00 | 2,650.00 | 2,480.00 | 2,630.00 | 42,080.00 | 24,891 |
| 2021-11-19 | 2,510.00 | 2,515.00 | 2,450.00 | 2,500.00 | 40,000.00 | 10,912 |
| 2021-11-18 | 2,565.00 | 2,570.00 | 2,470.00 | 2,510.00 | 40,160.00 | 13,819 |
| 2021-11-17 | 2,610.00 | 2,615.00 | 2,550.00 | 2,560.00 | 40,960.00 | 10,427 |
| 2021-11-16 | 2,630.00 | 2,665.00 | 2,590.00 | 2,595.00 | 41,520.00 | 15,389 |
| 2021-11-15 | 2,590.00 | 2,650.00 | 2,575.00 | 2,620.00 | 41,920.00 | 7,137 |
| 2021-11-12 | 2,575.00 | 2,605.00 | 2,555.00 | 2,575.00 | 41,200.00 | 6,116 |
| 2021-11-11 | 2,595.00 | 2,600.00 | 2,550.00 | 2,570.00 | 41,120.00 | 10,578 |
| 2021-11-10 | 2,685.00 | 2,690.00 | 2,540.00 | 2,600.00 | 41,600.00 | 23,465 |
| 2021-11-09 | 2,740.00 | 2,765.00 | 2,675.00 | 2,685.00 | 42,960.00 | 8,497 |
| 2021-11-08 | 2,645.00 | 2,740.00 | 2,630.00 | 2,710.00 | 43,360.00 | 18,317 |
| 2021-11-05 | 2,735.00 | 2,745.00 | 2,600.00 | 2,615.00 | 41,840.00 | 21,053 |
| 2021-11-04 | 2,790.00 | 2,830.00 | 2,710.00 | 2,730.00 | 43,680.00 | 13,725 |
| 2021-11-03 | 2,815.00 | 2,815.00 | 2,740.00 | 2,790.00 | 44,640.00 | 11,448 |
| 2021-11-02 | 2,715.00 | 2,850.00 | 2,700.00 | 2,820.00 | 45,120.00 | 23,627 |
| 2021-11-01 | 2,710.00 | 2,730.00 | 2,690.00 | 2,695.00 | 43,120.00 | 6,069 |
| 2021-10-29 | 2,725.00 | 2,760.00 | 2,685.00 | 2,700.00 | 43,200.00 | 12,580 |
| 2021-10-28 | 2,685.00 | 2,760.00 | 2,685.00 | 2,710.00 | 43,360.00 | 12,369 |
| 2021-10-27 | 2,700.00 | 2,730.00 | 2,675.00 | 2,690.00 | 43,040.00 | 6,504 |
| 2021-10-26 | 2,660.00 | 2,740.00 | 2,660.00 | 2,710.00 | 43,360.00 | 5,481 |
| 2021-10-25 | 2,670.00 | 2,675.00 | 2,615.00 | 2,645.00 | 42,320.00 | 9,526 |
| 2021-10-22 | 2,685.00 | 2,715.00 | 2,640.00 | 2,670.00 | 42,720.00 | 10,374 |
| 2021-10-21 | 2,795.00 | 2,810.00 | 2,680.00 | 2,685.00 | 42,960.00 | 27,463 |
| 2021-10-20 | 2,820.00 | 2,820.00 | 2,770.00 | 2,795.00 | 44,720.00 | 17,790 |
| 2021-10-19 | 2,810.00 | 2,835.00 | 2,770.00 | 2,810.00 | 44,960.00 | 13,827 |
← NewerPage 20 of 20 · 1,183 trading days
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.