Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 217.00 | 217.00 | 205.00 | 210.00 | 3,360.00 | 30,554 |
| 2025-05-22 | 216.00 | 220.00 | 216.00 | 217.00 | 3,472.00 | 19,534 |
| 2025-05-21 | 216.00 | 223.00 | 214.00 | 222.00 | 3,552.00 | 26,440 |
| 2025-05-20 | 218.00 | 218.00 | 215.00 | 216.00 | 3,456.00 | 11,930 |
| 2025-05-19 | 219.00 | 219.00 | 211.00 | 218.00 | 3,488.00 | 22,036 |
| 2025-05-16 | 220.00 | 222.00 | 213.00 | 219.00 | 3,504.00 | 19,172 |
| 2025-05-15 | 211.00 | 223.00 | 207.00 | 220.00 | 3,520.00 | 58,900 |
| 2025-05-14 | 212.00 | 215.00 | 200.00 | 210.00 | 3,360.00 | 49,733 |
| 2025-05-13 | 217.00 | 220.00 | 211.00 | 216.00 | 3,456.00 | 30,760 |
| 2025-05-12 | 213.00 | 219.00 | 211.00 | 219.00 | 3,504.00 | 20,570 |
| 2025-05-09 | 213.00 | 218.00 | 211.00 | 213.00 | 3,408.00 | 17,331 |
| 2025-05-08 | 219.00 | 222.00 | 213.00 | 218.00 | 3,488.00 | 15,594 |
| 2025-05-07 | 216.00 | 219.00 | 211.00 | 219.00 | 3,504.00 | 26,659 |
| 2025-05-02 | 219.00 | 225.00 | 212.00 | 214.00 | 3,424.00 | 30,078 |
| 2025-04-30 | 218.00 | 225.00 | 215.00 | 219.00 | 3,504.00 | 49,725 |
| 2025-04-29 | 243.00 | 280.00 | 222.00 | 226.00 | 3,616.00 | 241,867 |
| 2025-04-28 | 218.00 | 260.00 | 215.00 | 231.00 | 3,696.00 | 308,014 |
| 2025-04-25 | 209.00 | 213.00 | 203.00 | 210.00 | 3,360.00 | 40,336 |
| 2025-04-24 | 202.00 | 214.00 | 202.00 | 210.00 | 3,360.00 | 20,587 |
| 2025-04-23 | 215.00 | 215.00 | 204.00 | 211.00 | 3,376.00 | 26,005 |
| 2025-04-22 | 215.00 | 215.00 | 206.00 | 207.00 | 3,312.00 | 22,079 |
| 2025-04-21 | 216.00 | 230.00 | 212.00 | 212.00 | 3,392.00 | 38,985 |
| 2025-04-18 | 213.00 | 217.00 | 206.00 | 216.00 | 3,456.00 | 38,818 |
| 2025-04-17 | 208.00 | 211.00 | 205.00 | 211.00 | 3,376.00 | 26,558 |
| 2025-04-16 | 216.00 | 233.00 | 207.00 | 207.00 | 3,312.00 | 74,614 |
| 2025-04-15 | 211.00 | 217.00 | 206.00 | 214.00 | 3,424.00 | 78,085 |
| 2025-04-14 | 210.00 | 217.00 | 205.00 | 210.00 | 3,360.00 | 57,129 |
| 2025-04-11 | 204.00 | 212.00 | 195.00 | 211.00 | 3,376.00 | 84,651 |
| 2025-04-10 | 192.00 | 207.00 | 191.00 | 204.00 | 3,264.00 | 119,022 |
| 2025-04-09 | 186.00 | 198.00 | 178.00 | 188.00 | 3,008.00 | 206,312 |
| 2025-04-08 | 192.00 | 215.00 | 192.00 | 208.00 | 3,328.00 | 126,233 |
| 2025-04-07 | 196.00 | 200.00 | 186.00 | 192.00 | 3,072.00 | 78,269 |
| 2025-04-04 | 197.00 | 200.00 | 189.00 | 199.00 | 3,184.00 | 79,238 |
| 2025-04-03 | 207.00 | 209.00 | 194.00 | 198.00 | 3,168.00 | 94,107 |
| 2025-04-02 | 203.00 | 209.00 | 199.00 | 207.00 | 3,312.00 | 74,992 |
| 2025-04-01 | 211.00 | 212.00 | 198.00 | 203.00 | 3,248.00 | 112,555 |
| 2025-03-31 | 207.00 | 220.00 | 201.00 | 205.00 | 3,280.00 | 87,441 |
| 2025-03-28 | 223.00 | 223.00 | 209.00 | 209.00 | 3,344.00 | 61,517 |
| 2025-03-27 | 213.00 | 228.00 | 206.00 | 217.00 | 3,472.00 | 106,974 |
| 2025-03-26 | 230.00 | 233.00 | 212.00 | 213.00 | 3,408.00 | 144,172 |
| 2025-03-25 | 219.00 | 240.00 | 210.00 | 228.00 | 3,648.00 | 333,735 |
| 2025-03-24 | 230.00 | 265.00 | 205.00 | 210.00 | 3,360.00 | 551,172 |
| 2025-03-21 | 223.00 | 242.00 | 209.00 | 219.00 | 3,504.00 | 734,671 |
| 2025-03-20 | 303.00 | 308.00 | 292.00 | 298.00 | 4,768.00 | 64,081 |
| 2025-03-19 | 296.00 | 335.00 | 278.00 | 306.00 | 4,896.00 | 194,486 |
| 2025-03-18 | 302.00 | 308.00 | 296.00 | 296.00 | 4,736.00 | 58,066 |
| 2025-03-17 | 319.00 | 338.00 | 297.00 | 300.00 | 4,800.00 | 89,876 |
| 2025-03-14 | 327.00 | 327.00 | 307.00 | 319.00 | 5,104.00 | 27,101 |
| 2025-03-13 | 330.00 | 334.00 | 317.00 | 319.00 | 5,104.00 | 44,891 |
| 2025-03-12 | 337.00 | 350.00 | 328.00 | 328.00 | 5,248.00 | 66,696 |
| 2025-03-11 | 315.00 | 358.00 | 315.00 | 337.00 | 5,392.00 | 68,202 |
| 2025-03-10 | 328.00 | 340.00 | 312.00 | 327.00 | 5,232.00 | 74,853 |
| 2025-03-07 | 320.00 | 379.00 | 320.00 | 323.00 | 5,168.00 | 202,969 |
| 2025-03-06 | 370.00 | 370.00 | 304.00 | 336.00 | 5,376.00 | 256,371 |
| 2025-03-05 | 367.00 | 373.00 | 345.00 | 364.00 | 5,824.00 | 54,650 |
| 2025-03-04 | 391.00 | 395.00 | 356.00 | 365.00 | 5,840.00 | 78,889 |
| 2025-02-28 | 392.00 | 404.00 | 389.00 | 395.00 | 6,320.00 | 33,260 |
| 2025-02-27 | 408.00 | 408.00 | 385.00 | 396.00 | 6,336.00 | 51,413 |
| 2025-02-26 | 388.00 | 421.00 | 383.00 | 404.00 | 6,464.00 | 119,752 |
| 2025-02-25 | 401.00 | 404.00 | 390.00 | 390.00 | 6,240.00 | 62,808 |
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.