Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 424.00 | 424.00 | 388.00 | 396.00 | 6,336.00 | 147,501 |
| 2025-02-21 | 437.00 | 440.00 | 417.00 | 425.00 | 6,800.00 | 72,920 |
| 2025-02-20 | 440.00 | 448.00 | 426.00 | 437.00 | 6,992.00 | 77,634 |
| 2025-02-19 | 468.00 | 468.00 | 427.00 | 428.00 | 6,848.00 | 139,767 |
| 2025-02-18 | 481.00 | 490.00 | 460.00 | 470.00 | 7,520.00 | 90,345 |
| 2025-02-17 | 460.00 | 502.00 | 460.00 | 485.00 | 7,760.00 | 120,650 |
| 2025-02-14 | 505.00 | 507.00 | 465.00 | 472.00 | 7,552.00 | 182,771 |
| 2025-02-13 | 530.00 | 536.00 | 501.00 | 505.00 | 8,080.00 | 120,978 |
| 2025-02-12 | 549.00 | 590.00 | 510.00 | 529.00 | 8,464.00 | 134,204 |
| 2025-02-11 | 586.00 | 592.00 | 547.00 | 550.00 | 8,800.00 | 128,828 |
| 2025-02-10 | 577.00 | 604.00 | 558.00 | 585.00 | 9,360.00 | 150,067 |
| 2025-02-07 | 651.00 | 654.00 | 579.00 | 582.00 | 9,312.00 | 400,158 |
| 2025-02-06 | 532.00 | 668.00 | 530.00 | 637.00 | 10,192.00 | 2,026,608 |
| 2025-02-05 | 614.00 | 674.00 | 492.00 | 518.00 | 8,288.00 | 1,643,912 |
| 2025-02-04 | 979.00 | 1,000.00 | 686.00 | 686.00 | 10,976.00 | 494,532 |
| 2025-02-03 | 1,058.00 | 1,082.00 | 980.00 | 980.00 | 15,680.00 | 50,612 |
| 2025-01-31 | 1,098.00 | 1,150.00 | 1,055.00 | 1,089.00 | 17,424.00 | 45,224 |
| 2025-01-24 | 1,200.00 | 1,200.00 | 1,085.00 | 1,098.00 | 17,568.00 | 71,784 |
| 2025-01-23 | 1,280.00 | 1,292.00 | 1,131.00 | 1,192.00 | 19,072.00 | 119,325 |
| 2025-01-22 | 1,265.00 | 1,317.00 | 1,235.00 | 1,280.00 | 20,480.00 | 81,788 |
| 2025-01-21 | 1,328.00 | 1,340.00 | 1,240.00 | 1,292.00 | 20,672.00 | 107,724 |
| 2025-01-20 | 1,236.00 | 1,449.00 | 1,236.00 | 1,347.00 | 21,552.00 | 432,805 |
| 2025-01-17 | 1,216.00 | 1,249.00 | 1,210.00 | 1,235.00 | 19,760.00 | 38,207 |
| 2025-01-16 | 1,217.00 | 1,238.00 | 1,199.00 | 1,220.00 | 19,520.00 | 24,790 |
| 2025-01-15 | 1,236.00 | 1,255.00 | 1,200.00 | 1,226.00 | 19,616.00 | 41,067 |
| 2025-01-14 | 1,260.00 | 1,279.00 | 1,244.00 | 1,257.00 | 20,112.00 | 26,835 |
| 2025-01-13 | 1,295.00 | 1,308.00 | 1,222.00 | 1,259.00 | 20,144.00 | 50,185 |
| 2025-01-10 | 1,196.00 | 1,303.00 | 1,183.00 | 1,293.00 | 20,688.00 | 84,351 |
| 2025-01-09 | 1,191.00 | 1,209.00 | 1,180.00 | 1,199.00 | 19,184.00 | 15,172 |
| 2025-01-08 | 1,188.00 | 1,210.00 | 1,149.00 | 1,190.00 | 19,040.00 | 37,255 |
| 2025-01-07 | 1,226.00 | 1,249.00 | 1,176.00 | 1,199.00 | 19,184.00 | 39,821 |
| 2025-01-06 | 1,225.00 | 1,240.00 | 1,200.00 | 1,238.00 | 19,808.00 | 27,204 |
| 2025-01-03 | 1,207.00 | 1,244.00 | 1,200.00 | 1,224.00 | 19,584.00 | 16,940 |
| 2025-01-02 | 1,219.00 | 1,237.00 | 1,193.00 | 1,220.00 | 19,520.00 | 16,666 |
| 2024-12-30 | 1,276.00 | 1,276.00 | 1,185.00 | 1,215.00 | 19,440.00 | 49,690 |
| 2024-12-27 | 1,235.00 | 1,268.00 | 1,209.00 | 1,223.00 | 19,568.00 | 17,046 |
| 2024-12-26 | 1,274.00 | 1,274.00 | 1,232.00 | 1,256.00 | 20,096.00 | 23,868 |
| 2024-12-24 | 1,238.00 | 1,274.00 | 1,200.00 | 1,271.00 | 20,336.00 | 33,844 |
| 2024-12-23 | 1,283.00 | 1,300.00 | 1,241.00 | 1,248.00 | 19,968.00 | 20,588 |
| 2024-12-20 | 1,244.00 | 1,299.00 | 1,239.00 | 1,269.00 | 20,304.00 | 32,320 |
| 2024-12-19 | 1,280.00 | 1,304.00 | 1,234.00 | 1,244.00 | 19,904.00 | 20,565 |
| 2024-12-18 | 1,251.00 | 1,306.00 | 1,250.00 | 1,303.00 | 20,848.00 | 20,525 |
| 2024-12-17 | 1,278.00 | 1,298.00 | 1,254.00 | 1,260.00 | 20,160.00 | 17,759 |
| 2024-12-16 | 1,280.00 | 1,335.00 | 1,265.00 | 1,291.00 | 20,656.00 | 34,925 |
| 2024-12-13 | 1,252.00 | 1,283.00 | 1,239.00 | 1,270.00 | 20,320.00 | 27,347 |
| 2024-12-12 | 1,306.00 | 1,311.00 | 1,262.00 | 1,262.00 | 20,192.00 | 21,857 |
| 2024-12-11 | 1,259.00 | 1,347.00 | 1,259.00 | 1,306.00 | 20,896.00 | 63,509 |
| 2024-12-10 | 1,110.00 | 1,248.00 | 1,110.00 | 1,248.00 | 19,968.00 | 32,441 |
| 2024-12-09 | 1,210.00 | 1,240.00 | 1,143.00 | 1,147.00 | 18,352.00 | 41,604 |
| 2024-12-06 | 1,257.00 | 1,289.00 | 1,205.00 | 1,244.00 | 19,904.00 | 19,098 |
| 2024-12-05 | 1,290.00 | 1,290.00 | 1,237.00 | 1,258.00 | 20,128.00 | 14,189 |
| 2024-12-04 | 1,250.00 | 1,294.00 | 1,235.00 | 1,290.00 | 20,640.00 | 37,042 |
| 2024-12-03 | 1,315.00 | 1,319.00 | 1,283.00 | 1,295.00 | 20,720.00 | 27,320 |
| 2024-12-02 | 1,331.00 | 1,352.00 | 1,288.00 | 1,315.00 | 21,040.00 | 41,061 |
| 2024-11-29 | 1,336.00 | 1,376.00 | 1,305.00 | 1,350.00 | 21,600.00 | 88,175 |
| 2024-11-28 | 1,207.00 | 1,418.00 | 1,207.00 | 1,326.00 | 21,216.00 | 229,996 |
| 2024-11-27 | 1,171.00 | 1,220.00 | 1,161.00 | 1,206.00 | 19,296.00 | 29,642 |
| 2024-11-26 | 1,180.00 | 1,200.00 | 1,168.00 | 1,178.00 | 18,848.00 | 11,927 |
| 2024-11-25 | 1,178.00 | 1,180.00 | 1,157.00 | 1,180.00 | 18,880.00 | 10,090 |
| 2024-11-22 | 1,183.00 | 1,187.00 | 1,131.00 | 1,181.00 | 18,896.00 | 17,022 |
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.