Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,983.00 | 2,175.00 | 1,900.00 | 1,993.00 | 3,986.00 | 68,381 |
| 2025-12-11 | 2,030.00 | 2,110.00 | 1,975.00 | 1,983.00 | 3,966.00 | 25,284 |
| 2025-12-10 | 2,120.00 | 2,145.00 | 2,030.00 | 2,030.00 | 4,060.00 | 12,305 |
| 2025-12-09 | 2,055.00 | 2,115.00 | 2,020.00 | 2,080.00 | 4,160.00 | 11,017 |
| 2025-12-08 | 2,200.00 | 2,200.00 | 2,015.00 | 2,070.00 | 4,140.00 | 16,794 |
| 2025-12-05 | 2,130.00 | 2,260.00 | 2,085.00 | 2,130.00 | 4,260.00 | 28,035 |
| 2025-12-04 | 2,190.00 | 2,190.00 | 2,045.00 | 2,130.00 | 4,260.00 | 21,971 |
| 2025-12-03 | 2,060.00 | 2,220.00 | 2,010.00 | 2,175.00 | 4,350.00 | 30,661 |
| 2025-12-02 | 2,015.00 | 2,130.00 | 2,015.00 | 2,075.00 | 4,150.00 | 16,307 |
| 2025-12-01 | 2,040.00 | 2,110.00 | 1,966.00 | 2,055.00 | 4,110.00 | 21,138 |
| 2025-11-28 | 2,140.00 | 2,145.00 | 1,935.00 | 2,055.00 | 4,110.00 | 17,988 |
| 2025-11-27 | 1,961.00 | 2,220.00 | 1,951.00 | 2,140.00 | 4,280.00 | 71,848 |
| 2025-11-26 | 1,832.00 | 2,270.00 | 1,740.00 | 1,959.00 | 3,918.00 | 215,836 |
| 2025-11-25 | 1,756.00 | 1,886.00 | 1,665.00 | 1,832.00 | 3,664.00 | 61,337 |
| 2025-11-24 | 2,065.00 | 2,095.00 | 1,660.00 | 1,789.00 | 3,578.00 | 132,353 |
| 2025-11-21 | 2,055.00 | 2,120.00 | 2,010.00 | 2,055.00 | 4,110.00 | 24,257 |
| 2025-11-20 | 2,150.00 | 2,155.00 | 2,070.00 | 2,090.00 | 4,180.00 | 31,504 |
| 2025-11-19 | 2,070.00 | 2,275.00 | 2,000.00 | 2,155.00 | 4,310.00 | 111,327 |
| 2025-11-18 | 2,185.00 | 2,250.00 | 2,010.00 | 2,070.00 | 4,140.00 | 64,197 |
| 2025-11-17 | 2,960.00 | 3,050.00 | 2,160.00 | 2,160.00 | 4,320.00 | 603,238 |
| 2025-11-14 | 2,500.00 | 3,080.00 | 2,410.00 | 3,080.00 | 6,160.00 | 113,603 |
| 2025-11-13 | 2,500.00 | 2,555.00 | 2,370.00 | 2,370.00 | 4,740.00 | 11,716 |
| 2025-11-12 | 2,550.00 | 2,610.00 | 2,430.00 | 2,520.00 | 5,040.00 | 13,155 |
| 2025-11-11 | 2,585.00 | 2,700.00 | 2,480.00 | 2,585.00 | 5,170.00 | 18,302 |
| 2025-11-10 | 2,585.00 | 2,700.00 | 2,575.00 | 2,605.00 | 5,210.00 | 31,315 |
| 2025-11-07 | 2,620.00 | 2,620.00 | 2,370.00 | 2,585.00 | 5,170.00 | 23,396 |
| 2025-11-06 | 2,565.00 | 2,695.00 | 2,500.00 | 2,590.00 | 5,180.00 | 8,140 |
| 2025-11-05 | 2,710.00 | 2,710.00 | 2,415.00 | 2,565.00 | 5,130.00 | 21,725 |
| 2025-11-04 | 2,775.00 | 2,775.00 | 2,550.00 | 2,565.00 | 5,130.00 | 20,508 |
| 2025-11-03 | 2,740.00 | 2,745.00 | 2,640.00 | 2,720.00 | 5,440.00 | 11,181 |
| 2025-10-31 | 2,660.00 | 2,780.00 | 2,615.00 | 2,720.00 | 5,440.00 | 15,940 |
| 2025-10-30 | 2,835.00 | 2,835.00 | 2,650.00 | 2,660.00 | 5,320.00 | 19,368 |
| 2025-10-29 | 2,770.00 | 2,795.00 | 2,625.00 | 2,795.00 | 5,590.00 | 19,398 |
| 2025-10-28 | 2,720.00 | 2,880.00 | 2,680.00 | 2,730.00 | 5,460.00 | 20,349 |
| 2025-10-27 | 2,975.00 | 2,975.00 | 2,680.00 | 2,725.00 | 5,450.00 | 82,531 |
| 2025-10-24 | 3,110.00 | 3,115.00 | 2,920.00 | 2,975.00 | 5,950.00 | 34,348 |
| 2025-10-23 | 3,330.00 | 3,330.00 | 2,995.00 | 3,110.00 | 6,220.00 | 30,272 |
| 2025-10-22 | 3,100.00 | 3,185.00 | 2,970.00 | 3,175.00 | 6,350.00 | 28,527 |
| 2025-10-21 | 3,310.00 | 3,310.00 | 2,950.00 | 3,100.00 | 6,200.00 | 46,502 |
| 2025-10-20 | 3,500.00 | 3,500.00 | 3,210.00 | 3,305.00 | 6,610.00 | 11,690 |
← NewerPage 4 of 4 · 220 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.