Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-17 | 2,300.00 | 2,300.00 | 2,000.00 | 2,030.00 | 4,060.00 | 100,311 |
| 2026-03-16 | 2,020.00 | 2,020.00 | 1,939.00 | 1,964.00 | 3,928.00 | 16,312 |
| 2026-03-13 | 1,852.00 | 2,035.00 | 1,834.00 | 2,020.00 | 4,040.00 | 34,703 |
| 2026-03-12 | 1,890.00 | 1,925.00 | 1,758.00 | 1,852.00 | 3,704.00 | 12,192 |
| 2026-03-11 | 1,888.00 | 1,923.00 | 1,800.00 | 1,800.00 | 3,600.00 | 5,598 |
| 2026-03-10 | 1,869.00 | 1,893.00 | 1,805.00 | 1,834.00 | 3,668.00 | 2,549 |
| 2026-03-09 | 1,751.00 | 1,800.00 | 1,690.00 | 1,779.00 | 3,558.00 | 22,292 |
| 2026-03-06 | 1,859.00 | 1,890.00 | 1,792.00 | 1,803.00 | 3,606.00 | 15,680 |
| 2026-03-05 | 1,908.00 | 1,949.00 | 1,843.00 | 1,859.00 | 3,718.00 | 19,921 |
| 2026-03-04 | 1,830.00 | 1,955.00 | 1,738.00 | 1,800.00 | 3,600.00 | 25,553 |
| 2026-03-03 | 2,000.00 | 2,000.00 | 1,806.00 | 1,966.00 | 3,932.00 | 39,531 |
| 2026-02-27 | 2,015.00 | 2,205.00 | 2,000.00 | 2,000.00 | 4,000.00 | 51,028 |
| 2026-02-26 | 2,105.00 | 2,205.00 | 2,025.00 | 2,030.00 | 4,060.00 | 44,528 |
| 2026-02-25 | 1,895.00 | 2,275.00 | 1,808.00 | 2,100.00 | 4,200.00 | 120,671 |
| 2026-02-24 | 1,670.00 | 1,924.00 | 1,655.00 | 1,896.00 | 3,792.00 | 80,750 |
| 2026-02-23 | 1,699.00 | 1,725.00 | 1,604.00 | 1,670.00 | 3,340.00 | 15,852 |
| 2026-02-20 | 1,670.00 | 1,715.00 | 1,619.00 | 1,699.00 | 3,398.00 | 20,549 |
| 2026-02-19 | 1,742.00 | 1,742.00 | 1,650.00 | 1,654.00 | 3,308.00 | 33,017 |
| 2026-02-13 | 1,830.00 | 1,830.00 | 1,695.00 | 1,742.00 | 3,484.00 | 20,863 |
| 2026-02-12 | 1,800.00 | 1,830.00 | 1,752.00 | 1,822.00 | 3,644.00 | 13,575 |
| 2026-02-11 | 1,767.00 | 1,799.00 | 1,753.00 | 1,788.00 | 3,576.00 | 6,844 |
| 2026-02-10 | 1,790.00 | 1,792.00 | 1,680.00 | 1,767.00 | 3,534.00 | 7,745 |
| 2026-02-09 | 1,781.00 | 1,801.00 | 1,765.00 | 1,790.00 | 3,580.00 | 7,158 |
| 2026-02-06 | 1,810.00 | 1,810.00 | 1,750.00 | 1,781.00 | 3,562.00 | 10,370 |
| 2026-02-05 | 1,751.00 | 1,788.00 | 1,749.00 | 1,764.00 | 3,528.00 | 15,146 |
| 2026-02-04 | 1,762.00 | 1,779.00 | 1,750.00 | 1,750.00 | 3,500.00 | 21,275 |
| 2026-02-03 | 1,783.00 | 1,841.00 | 1,757.00 | 1,762.00 | 3,524.00 | 8,526 |
| 2026-02-02 | 1,806.00 | 1,839.00 | 1,757.00 | 1,783.00 | 3,566.00 | 38,605 |
| 2026-01-30 | 1,800.00 | 1,900.00 | 1,800.00 | 1,803.00 | 3,606.00 | 22,272 |
| 2026-01-29 | 1,785.00 | 1,800.00 | 1,779.00 | 1,796.00 | 3,592.00 | 10,000 |
| 2026-01-28 | 1,807.00 | 1,813.00 | 1,722.00 | 1,800.00 | 3,600.00 | 31,755 |
| 2026-01-27 | 1,795.00 | 1,863.00 | 1,772.00 | 1,804.00 | 3,608.00 | 16,625 |
| 2026-01-26 | 1,751.00 | 1,868.00 | 1,751.00 | 1,810.00 | 3,620.00 | 26,184 |
| 2026-01-23 | 1,880.00 | 1,880.00 | 1,767.00 | 1,830.00 | 3,660.00 | 12,687 |
| 2026-01-22 | 1,882.00 | 1,899.00 | 1,825.00 | 1,897.00 | 3,794.00 | 18,968 |
| 2026-01-21 | 1,975.00 | 1,975.00 | 1,832.00 | 1,897.00 | 3,794.00 | 14,554 |
| 2026-01-20 | 1,914.00 | 1,949.00 | 1,850.00 | 1,900.00 | 3,800.00 | 21,818 |
| 2026-01-19 | 1,895.00 | 1,950.00 | 1,885.00 | 1,914.00 | 3,828.00 | 11,024 |
| 2026-01-16 | 1,926.00 | 1,946.00 | 1,821.00 | 1,895.00 | 3,790.00 | 23,784 |
| 2026-01-15 | 1,991.00 | 2,090.00 | 1,926.00 | 1,926.00 | 3,852.00 | 20,446 |
| 2026-01-14 | 2,120.00 | 2,120.00 | 1,991.00 | 1,991.00 | 3,982.00 | 12,491 |
| 2026-01-13 | 2,020.00 | 2,070.00 | 1,999.00 | 2,070.00 | 4,140.00 | 16,621 |
| 2026-01-12 | 2,035.00 | 2,145.00 | 1,980.00 | 2,020.00 | 4,040.00 | 11,398 |
| 2026-01-09 | 2,190.00 | 2,190.00 | 1,941.00 | 2,035.00 | 4,070.00 | 25,844 |
| 2026-01-08 | 2,150.00 | 2,150.00 | 1,990.00 | 2,065.00 | 4,130.00 | 20,092 |
| 2026-01-07 | 2,095.00 | 2,140.00 | 2,025.00 | 2,040.00 | 4,080.00 | 14,048 |
| 2026-01-06 | 2,010.00 | 2,195.00 | 1,971.00 | 2,095.00 | 4,190.00 | 28,105 |
| 2026-01-05 | 2,010.00 | 2,065.00 | 1,990.00 | 2,010.00 | 4,020.00 | 8,657 |
| 2026-01-02 | 2,000.00 | 2,110.00 | 1,972.00 | 2,010.00 | 4,020.00 | 23,277 |
| 2025-12-30 | 2,080.00 | 2,105.00 | 1,956.00 | 2,005.00 | 4,010.00 | 31,268 |
| 2025-12-29 | 2,150.00 | 2,155.00 | 2,060.00 | 2,080.00 | 4,160.00 | 17,834 |
| 2025-12-26 | 2,180.00 | 2,395.00 | 2,100.00 | 2,165.00 | 4,330.00 | 48,946 |
| 2025-12-24 | 2,100.00 | 2,260.00 | 2,060.00 | 2,230.00 | 4,460.00 | 25,240 |
| 2025-12-23 | 2,170.00 | 2,225.00 | 2,090.00 | 2,110.00 | 4,220.00 | 20,526 |
| 2025-12-22 | 2,170.00 | 2,200.00 | 2,080.00 | 2,170.00 | 4,340.00 | 19,623 |
| 2025-12-19 | 2,030.00 | 2,190.00 | 2,025.00 | 2,160.00 | 4,320.00 | 22,833 |
| 2025-12-18 | 2,080.00 | 2,165.00 | 2,005.00 | 2,020.00 | 4,040.00 | 30,408 |
| 2025-12-17 | 2,080.00 | 2,080.00 | 1,992.00 | 2,060.00 | 4,120.00 | 10,633 |
| 2025-12-16 | 2,150.00 | 2,185.00 | 1,990.00 | 2,020.00 | 4,040.00 | 24,219 |
| 2025-12-15 | 1,993.00 | 2,195.00 | 1,993.00 | 2,150.00 | 4,300.00 | 45,183 |
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.