Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,173.00 | 1,196.00 | 1,167.00 | 1,184.00 | 18,944.00 | 10,448 |
| 2024-11-20 | 1,183.00 | 1,190.00 | 1,164.00 | 1,185.00 | 18,960.00 | 9,817 |
| 2024-11-19 | 1,171.00 | 1,205.00 | 1,164.00 | 1,188.00 | 19,008.00 | 29,410 |
| 2024-11-18 | 1,178.00 | 1,250.00 | 1,149.00 | 1,198.00 | 19,168.00 | 91,602 |
| 2024-11-15 | 1,196.00 | 1,196.00 | 1,159.00 | 1,179.00 | 18,864.00 | 21,600 |
| 2024-11-14 | 1,196.00 | 1,218.00 | 1,177.00 | 1,196.00 | 19,136.00 | 19,759 |
| 2024-11-13 | 1,195.00 | 1,203.00 | 1,156.00 | 1,197.00 | 19,152.00 | 29,716 |
| 2024-11-12 | 1,215.00 | 1,215.00 | 1,140.00 | 1,197.00 | 19,152.00 | 41,260 |
| 2024-11-11 | 1,213.00 | 1,218.00 | 1,182.00 | 1,212.00 | 19,392.00 | 21,449 |
| 2024-11-08 | 1,224.00 | 1,224.00 | 1,179.00 | 1,217.00 | 19,472.00 | 18,971 |
| 2024-11-07 | 1,221.00 | 1,227.00 | 1,202.00 | 1,224.00 | 19,584.00 | 23,476 |
| 2024-11-06 | 1,219.00 | 1,227.00 | 1,200.00 | 1,224.00 | 19,584.00 | 11,268 |
| 2024-11-05 | 1,225.00 | 1,225.00 | 1,190.00 | 1,220.00 | 19,520.00 | 26,961 |
| 2024-11-04 | 1,225.00 | 1,230.00 | 1,205.00 | 1,225.00 | 19,600.00 | 10,526 |
| 2024-11-01 | 1,221.00 | 1,225.00 | 1,193.00 | 1,225.00 | 19,600.00 | 12,991 |
| 2024-10-31 | 1,201.00 | 1,240.00 | 1,200.00 | 1,223.00 | 19,568.00 | 18,894 |
| 2024-10-30 | 1,211.00 | 1,227.00 | 1,181.00 | 1,227.00 | 19,632.00 | 26,639 |
| 2024-10-29 | 1,196.00 | 1,213.00 | 1,168.00 | 1,213.00 | 19,408.00 | 37,893 |
| 2024-10-28 | 1,215.00 | 1,226.00 | 1,176.00 | 1,207.00 | 19,312.00 | 24,426 |
| 2024-10-25 | 1,231.00 | 1,268.00 | 1,152.00 | 1,215.00 | 19,440.00 | 66,351 |
| 2024-10-24 | 1,283.00 | 1,283.00 | 1,204.00 | 1,230.00 | 19,680.00 | 52,265 |
| 2024-10-23 | 1,322.00 | 1,323.00 | 1,255.00 | 1,285.00 | 20,560.00 | 51,776 |
| 2024-10-22 | 1,349.00 | 1,350.00 | 1,290.00 | 1,323.00 | 21,168.00 | 43,789 |
| 2024-10-21 | 1,383.00 | 1,385.00 | 1,245.00 | 1,350.00 | 21,600.00 | 75,926 |
| 2024-10-18 | 1,360.00 | 1,382.00 | 1,342.00 | 1,381.00 | 22,096.00 | 53,396 |
| 2024-10-17 | 1,332.00 | 1,381.00 | 1,300.00 | 1,372.00 | 21,952.00 | 67,829 |
| 2024-10-16 | 1,286.00 | 1,345.00 | 1,280.00 | 1,340.00 | 21,440.00 | 57,877 |
| 2024-10-15 | 1,226.00 | 1,298.00 | 1,220.00 | 1,298.00 | 20,768.00 | 61,237 |
| 2024-10-14 | 1,206.00 | 1,249.00 | 1,206.00 | 1,227.00 | 19,632.00 | 30,871 |
| 2024-10-11 | 1,219.00 | 1,220.00 | 1,193.00 | 1,218.00 | 19,488.00 | 33,580 |
| 2024-10-10 | 1,272.00 | 1,272.00 | 1,204.00 | 1,211.00 | 19,376.00 | 52,945 |
| 2024-10-08 | 1,220.00 | 1,223.00 | 1,200.00 | 1,219.00 | 19,504.00 | 26,384 |
| 2024-10-07 | 1,233.00 | 1,240.00 | 1,202.00 | 1,220.00 | 19,520.00 | 22,663 |
| 2024-10-04 | 1,220.00 | 1,242.00 | 1,220.00 | 1,233.00 | 19,728.00 | 22,839 |
| 2024-10-02 | 1,243.00 | 1,243.00 | 1,203.00 | 1,243.00 | 19,888.00 | 30,066 |
| 2024-09-30 | 1,246.00 | 1,282.00 | 1,236.00 | 1,243.00 | 19,888.00 | 50,826 |
| 2024-09-27 | 1,207.00 | 1,276.00 | 1,179.00 | 1,240.00 | 19,840.00 | 89,857 |
| 2024-09-26 | 1,219.00 | 1,220.00 | 1,194.00 | 1,219.00 | 19,504.00 | 19,152 |
| 2024-09-25 | 1,215.00 | 1,227.00 | 1,186.00 | 1,220.00 | 19,520.00 | 13,647 |
| 2024-09-24 | 1,226.00 | 1,227.00 | 1,200.00 | 1,227.00 | 19,632.00 | 31,497 |
| 2024-09-23 | 1,227.00 | 1,247.00 | 1,200.00 | 1,228.00 | 19,648.00 | 41,607 |
| 2024-09-20 | 1,192.00 | 1,228.00 | 1,161.00 | 1,227.00 | 19,632.00 | 30,498 |
| 2024-09-19 | 1,231.00 | 1,231.00 | 1,120.00 | 1,201.00 | 19,216.00 | 50,102 |
| 2024-09-13 | 1,238.00 | 1,239.00 | 1,201.00 | 1,231.00 | 19,696.00 | 21,363 |
| 2024-09-12 | 1,242.00 | 1,247.00 | 1,212.00 | 1,240.00 | 19,840.00 | 21,220 |
| 2024-09-11 | 1,193.00 | 1,245.00 | 1,193.00 | 1,242.00 | 19,872.00 | 32,735 |
| 2024-09-10 | 1,278.00 | 1,289.00 | 1,175.00 | 1,175.00 | 18,800.00 | 38,972 |
| 2024-09-09 | 1,294.00 | 1,305.00 | 1,233.00 | 1,294.00 | 20,704.00 | 19,077 |
| 2024-09-06 | 1,309.00 | 1,309.00 | 1,280.00 | 1,307.00 | 20,912.00 | 6,968 |
| 2024-09-05 | 1,310.00 | 1,319.00 | 1,260.00 | 1,309.00 | 20,944.00 | 12,817 |
| 2024-09-04 | 1,299.00 | 1,305.00 | 1,265.00 | 1,305.00 | 20,880.00 | 11,245 |
| 2024-09-03 | 1,316.00 | 1,317.00 | 1,294.00 | 1,317.00 | 21,072.00 | 13,021 |
| 2024-09-02 | 1,302.00 | 1,320.00 | 1,293.00 | 1,316.00 | 21,056.00 | 19,056 |
| 2024-08-30 | 1,320.00 | 1,320.00 | 1,278.00 | 1,299.00 | 20,784.00 | 14,230 |
| 2024-08-29 | 1,323.00 | 1,325.00 | 1,221.00 | 1,319.00 | 21,104.00 | 26,050 |
| 2024-08-28 | 1,318.00 | 1,327.00 | 1,282.00 | 1,316.00 | 21,056.00 | 10,503 |
| 2024-08-27 | 1,350.00 | 1,364.00 | 1,301.00 | 1,318.00 | 21,088.00 | 14,068 |
| 2024-08-26 | 1,384.00 | 1,397.00 | 1,332.00 | 1,364.00 | 21,824.00 | 11,879 |
| 2024-08-23 | 1,403.00 | 1,418.00 | 1,330.00 | 1,398.00 | 22,368.00 | 13,683 |
| 2024-08-22 | 1,364.00 | 1,445.00 | 1,357.00 | 1,410.00 | 22,560.00 | 37,420 |
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.