Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 4,275.00 | 4,445.00 | 4,180.00 | 4,315.00 | 8,630.00 | 49,590 |
| 2025-09-11 | 4,370.00 | 4,445.00 | 4,250.00 | 4,280.00 | 8,560.00 | 22,408 |
| 2025-09-10 | 4,225.00 | 4,495.00 | 4,205.00 | 4,360.00 | 8,720.00 | 24,295 |
| 2025-09-09 | 4,250.00 | 4,335.00 | 4,150.00 | 4,225.00 | 8,450.00 | 11,246 |
| 2025-09-08 | 4,085.00 | 4,400.00 | 4,085.00 | 4,335.00 | 8,670.00 | 31,026 |
| 2025-09-05 | 4,225.00 | 4,225.00 | 4,100.00 | 4,115.00 | 8,230.00 | 9,172 |
| 2025-09-04 | 4,130.00 | 4,245.00 | 4,090.00 | 4,200.00 | 8,400.00 | 10,974 |
| 2025-09-03 | 4,170.00 | 4,250.00 | 4,085.00 | 4,170.00 | 8,340.00 | 13,367 |
| 2025-09-02 | 4,215.00 | 4,300.00 | 4,010.00 | 4,170.00 | 8,340.00 | 37,639 |
| 2025-09-01 | 4,390.00 | 4,395.00 | 4,210.00 | 4,215.00 | 8,430.00 | 17,694 |
| 2025-08-29 | 4,250.00 | 4,395.00 | 4,150.00 | 4,390.00 | 8,780.00 | 25,184 |
| 2025-08-28 | 4,355.00 | 4,360.00 | 4,200.00 | 4,250.00 | 8,500.00 | 13,734 |
| 2025-08-27 | 4,205.00 | 4,455.00 | 4,195.00 | 4,355.00 | 8,710.00 | 39,889 |
| 2025-08-26 | 4,160.00 | 4,270.00 | 4,070.00 | 4,205.00 | 8,410.00 | 19,846 |
| 2025-08-25 | 4,000.00 | 4,170.00 | 3,995.00 | 4,120.00 | 8,240.00 | 14,082 |
| 2025-08-22 | 4,090.00 | 4,155.00 | 3,990.00 | 3,995.00 | 7,990.00 | 13,737 |
| 2025-08-21 | 3,960.00 | 4,200.00 | 3,840.00 | 4,090.00 | 8,180.00 | 23,864 |
| 2025-08-20 | 4,080.00 | 4,080.00 | 3,700.00 | 3,940.00 | 7,880.00 | 31,280 |
| 2025-08-19 | 4,115.00 | 4,160.00 | 4,000.00 | 4,020.00 | 8,040.00 | 16,272 |
| 2025-08-18 | 3,955.00 | 4,250.00 | 3,955.00 | 4,000.00 | 8,000.00 | 36,364 |
| 2025-08-14 | 4,180.00 | 4,295.00 | 4,120.00 | 4,150.00 | 8,300.00 | 15,386 |
| 2025-08-13 | 4,220.00 | 4,255.00 | 4,070.00 | 4,180.00 | 8,360.00 | 31,523 |
| 2025-08-12 | 4,265.00 | 4,440.00 | 4,120.00 | 4,125.00 | 8,250.00 | 59,819 |
| 2025-08-11 | 4,215.00 | 4,290.00 | 4,090.00 | 4,265.00 | 8,530.00 | 20,399 |
| 2025-08-08 | 4,230.00 | 4,365.00 | 4,090.00 | 4,185.00 | 8,370.00 | 41,478 |
| 2025-08-07 | 4,355.00 | 4,470.00 | 4,230.00 | 4,230.00 | 8,460.00 | 31,395 |
| 2025-08-06 | 4,195.00 | 4,480.00 | 4,005.00 | 4,355.00 | 8,710.00 | 42,083 |
| 2025-08-05 | 4,165.00 | 4,300.00 | 3,970.00 | 4,085.00 | 8,170.00 | 21,194 |
| 2025-08-04 | 4,155.00 | 4,300.00 | 4,100.00 | 4,165.00 | 8,330.00 | 27,010 |
| 2025-08-01 | 4,300.00 | 4,300.00 | 4,070.00 | 4,155.00 | 8,310.00 | 22,168 |
| 2025-07-31 | 4,440.00 | 4,480.00 | 4,200.00 | 4,300.00 | 8,600.00 | 44,509 |
| 2025-07-30 | 4,590.00 | 4,645.00 | 4,390.00 | 4,460.00 | 8,920.00 | 41,141 |
| 2025-07-29 | 4,670.00 | 4,805.00 | 4,555.00 | 4,630.00 | 9,260.00 | 48,048 |
| 2025-07-28 | 5,000.00 | 5,550.00 | 4,510.00 | 4,670.00 | 9,340.00 | 175,999 |
| 2025-07-25 | 4,500.00 | 4,940.00 | 4,130.00 | 4,780.00 | 9,560.00 | 144,052 |
| 2025-07-24 | 4,080.00 | 4,705.00 | 4,005.00 | 4,420.00 | 8,840.00 | 65,348 |
| 2025-07-23 | 4,765.00 | 4,905.00 | 3,900.00 | 4,080.00 | 8,160.00 | 231,201 |
| 2025-07-22 | 5,390.00 | 5,390.00 | 4,710.00 | 4,765.00 | 9,530.00 | 118,343 |
| 2025-07-21 | 5,210.00 | 5,610.00 | 5,010.00 | 5,190.00 | 10,380.00 | 120,051 |
| 2025-07-18 | 5,130.00 | 5,320.00 | 4,870.00 | 5,190.00 | 10,380.00 | 100,807 |
| 2025-07-17 | 4,695.00 | 5,300.00 | 4,695.00 | 5,210.00 | 10,420.00 | 158,769 |
| 2025-07-16 | 4,620.00 | 4,880.00 | 4,620.00 | 4,785.00 | 9,570.00 | 61,929 |
| 2025-07-15 | 4,635.00 | 4,925.00 | 4,450.00 | 4,810.00 | 9,620.00 | 92,167 |
| 2025-07-14 | 4,760.00 | 5,100.00 | 4,490.00 | 4,635.00 | 9,270.00 | 223,020 |
| 2025-07-11 | 4,240.00 | 4,975.00 | 4,180.00 | 4,690.00 | 9,380.00 | 445,360 |
| 2025-07-10 | 3,900.00 | 4,340.00 | 3,755.00 | 4,180.00 | 8,360.00 | 281,627 |
| 2025-07-09 | 3,795.00 | 4,020.00 | 3,695.00 | 3,900.00 | 7,800.00 | 183,060 |
| 2025-07-08 | 3,960.00 | 3,960.00 | 3,565.00 | 3,755.00 | 7,510.00 | 209,355 |
| 2025-07-07 | 4,145.00 | 4,145.00 | 3,880.00 | 3,965.00 | 7,930.00 | 131,830 |
| 2025-07-04 | 4,555.00 | 4,560.00 | 3,855.00 | 4,100.00 | 8,200.00 | 312,784 |
| 2025-07-03 | 4,750.00 | 4,907.00 | 4,320.00 | 4,345.00 | 8,690.00 | 578,235 |
| 2025-07-02 | 7,000.00 | 7,250.00 | 4,975.00 | 4,990.00 | 9,980.00 | 2,310,249 |
| 2025-07-01 | 6,090.00 | 6,090.00 | 5,230.00 | 6,090.00 | 12,180.00 | 1,576,168 |
| 2025-06-30 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 9,370.00 | 62,098 |
| 2025-06-27 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 7,210.00 | 70,658 |
| 2025-06-26 | 2,135.00 | 2,775.00 | 2,100.00 | 2,775.00 | 5,550.00 | 306,805 |
| 2025-05-29 | 231.00 | 254.00 | 218.00 | 229.00 | 3,664.00 | 121,753 |
| 2025-05-28 | 215.00 | 247.00 | 215.00 | 231.00 | 3,696.00 | 158,068 |
| 2025-05-27 | 210.00 | 216.00 | 210.00 | 215.00 | 3,440.00 | 10,208 |
| 2025-05-26 | 210.00 | 213.00 | 205.00 | 212.00 | 3,392.00 | 15,423 |
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.