Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,344.00 | 1,369.00 | 1,330.00 | 1,360.00 | 21,760.00 | 14,153 |
| 2024-08-20 | 1,289.00 | 1,355.00 | 1,289.00 | 1,348.00 | 21,568.00 | 25,481 |
| 2024-08-19 | 1,302.00 | 1,306.00 | 1,280.00 | 1,302.00 | 20,832.00 | 7,510 |
| 2024-08-16 | 1,292.00 | 1,309.00 | 1,278.00 | 1,302.00 | 20,832.00 | 13,817 |
| 2024-08-14 | 1,309.00 | 1,319.00 | 1,287.00 | 1,292.00 | 20,672.00 | 9,942 |
| 2024-08-13 | 1,280.00 | 1,309.00 | 1,258.00 | 1,309.00 | 20,944.00 | 24,411 |
| 2024-08-12 | 1,298.00 | 1,304.00 | 1,265.00 | 1,290.00 | 20,640.00 | 23,173 |
| 2024-08-09 | 1,292.00 | 1,320.00 | 1,270.00 | 1,298.00 | 20,768.00 | 19,350 |
| 2024-08-08 | 1,291.00 | 1,310.00 | 1,245.00 | 1,304.00 | 20,864.00 | 34,085 |
| 2024-08-07 | 1,318.00 | 1,332.00 | 1,292.00 | 1,305.00 | 20,880.00 | 15,689 |
| 2024-08-06 | 1,291.00 | 1,361.00 | 1,230.00 | 1,320.00 | 21,120.00 | 39,321 |
| 2024-08-05 | 1,305.00 | 1,316.00 | 1,100.00 | 1,303.00 | 20,848.00 | 48,274 |
| 2024-08-02 | 1,363.00 | 1,374.00 | 1,304.00 | 1,307.00 | 20,912.00 | 17,528 |
| 2024-08-01 | 1,295.00 | 1,393.00 | 1,262.00 | 1,376.00 | 22,016.00 | 52,646 |
| 2024-07-31 | 1,298.00 | 1,320.00 | 1,256.00 | 1,315.00 | 21,040.00 | 17,209 |
| 2024-07-30 | 1,340.00 | 1,340.00 | 1,216.00 | 1,299.00 | 20,784.00 | 62,392 |
| 2024-07-29 | 1,344.00 | 1,348.00 | 1,210.00 | 1,340.00 | 21,440.00 | 32,211 |
| 2024-07-26 | 1,370.00 | 1,383.00 | 1,320.00 | 1,339.00 | 21,424.00 | 27,153 |
| 2024-07-25 | 1,399.00 | 1,399.00 | 1,309.00 | 1,356.00 | 21,696.00 | 14,058 |
| 2024-07-24 | 1,395.00 | 1,430.00 | 1,388.00 | 1,399.00 | 22,384.00 | 18,344 |
| 2024-07-23 | 1,423.00 | 1,432.00 | 1,383.00 | 1,395.00 | 22,320.00 | 14,119 |
| 2024-07-22 | 1,480.00 | 1,480.00 | 1,418.00 | 1,436.00 | 22,976.00 | 22,920 |
| 2024-07-19 | 1,487.00 | 1,518.00 | 1,438.00 | 1,465.00 | 23,440.00 | 70,078 |
| 2024-07-18 | 1,409.00 | 1,454.00 | 1,354.00 | 1,446.00 | 23,136.00 | 37,508 |
| 2024-07-17 | 1,367.00 | 1,417.00 | 1,367.00 | 1,409.00 | 22,544.00 | 14,619 |
| 2024-07-16 | 1,380.00 | 1,394.00 | 1,348.00 | 1,367.00 | 21,872.00 | 14,115 |
| 2024-07-15 | 1,443.00 | 1,445.00 | 1,371.00 | 1,379.00 | 22,064.00 | 31,213 |
| 2024-07-12 | 1,452.00 | 1,470.00 | 1,410.00 | 1,458.00 | 23,328.00 | 13,157 |
| 2024-07-11 | 1,431.00 | 1,475.00 | 1,420.00 | 1,473.00 | 23,568.00 | 17,219 |
| 2024-07-10 | 1,371.00 | 1,449.00 | 1,371.00 | 1,444.00 | 23,104.00 | 53,934 |
| 2024-07-09 | 1,370.00 | 1,423.00 | 1,350.00 | 1,371.00 | 21,936.00 | 31,811 |
| 2024-07-08 | 1,369.00 | 1,370.00 | 1,333.00 | 1,370.00 | 21,920.00 | 29,630 |
| 2024-07-05 | 1,387.00 | 1,387.00 | 1,329.00 | 1,369.00 | 21,904.00 | 20,716 |
| 2024-07-04 | 1,420.00 | 1,422.00 | 1,316.00 | 1,387.00 | 22,192.00 | 18,974 |
| 2024-07-03 | 1,410.00 | 1,410.00 | 1,351.00 | 1,386.00 | 22,176.00 | 12,861 |
| 2024-07-02 | 1,397.00 | 1,401.00 | 1,373.00 | 1,385.00 | 22,160.00 | 9,611 |
| 2024-07-01 | 1,414.00 | 1,414.00 | 1,387.00 | 1,387.00 | 22,192.00 | 22,480 |
| 2024-06-28 | 1,336.00 | 1,423.00 | 1,330.00 | 1,417.00 | 22,672.00 | 31,017 |
| 2024-06-27 | 1,389.00 | 1,399.00 | 1,335.00 | 1,375.00 | 22,000.00 | 14,474 |
| 2024-06-26 | 1,405.00 | 1,428.00 | 1,380.00 | 1,389.00 | 22,224.00 | 16,830 |
| 2024-06-25 | 1,375.00 | 1,390.00 | 1,320.00 | 1,388.00 | 22,208.00 | 15,716 |
| 2024-06-24 | 1,343.00 | 1,375.00 | 1,329.00 | 1,363.00 | 21,808.00 | 17,328 |
| 2024-06-21 | 1,345.00 | 1,431.00 | 1,345.00 | 1,362.00 | 21,792.00 | 23,455 |
| 2024-06-20 | 1,400.00 | 1,400.00 | 1,320.00 | 1,348.00 | 21,568.00 | 14,486 |
| 2024-06-19 | 1,362.00 | 1,405.00 | 1,350.00 | 1,372.00 | 21,952.00 | 23,798 |
| 2024-06-18 | 1,480.00 | 1,480.00 | 1,274.00 | 1,382.00 | 22,112.00 | 104,594 |
| 2024-06-17 | 1,482.00 | 1,506.00 | 1,435.00 | 1,480.00 | 23,680.00 | 45,016 |
| 2024-06-14 | 1,499.00 | 1,500.00 | 1,452.00 | 1,484.00 | 23,744.00 | 89,274 |
| 2024-06-13 | 1,463.00 | 1,511.00 | 1,441.00 | 1,484.00 | 23,744.00 | 93,934 |
| 2024-06-12 | 1,410.00 | 1,520.00 | 1,403.00 | 1,431.00 | 22,896.00 | 57,149 |
| 2024-06-11 | 1,417.00 | 1,424.00 | 1,388.00 | 1,409.00 | 22,544.00 | 3,899 |
| 2024-06-10 | 1,399.00 | 1,410.00 | 1,380.00 | 1,410.00 | 22,560.00 | 13,373 |
| 2024-06-07 | 1,408.00 | 1,436.00 | 1,393.00 | 1,406.00 | 22,496.00 | 9,048 |
| 2024-06-05 | 1,426.00 | 1,428.00 | 1,390.00 | 1,404.00 | 22,464.00 | 8,688 |
| 2024-06-04 | 1,403.00 | 1,431.00 | 1,378.00 | 1,426.00 | 22,816.00 | 22,202 |
| 2024-06-03 | 1,452.00 | 1,478.00 | 1,410.00 | 1,430.00 | 22,880.00 | 18,155 |
| 2024-05-31 | 1,515.00 | 1,590.00 | 1,408.00 | 1,452.00 | 23,232.00 | 63,130 |
| 2024-05-30 | 1,441.00 | 1,502.00 | 1,431.00 | 1,493.00 | 23,888.00 | 23,118 |
| 2024-05-29 | 1,421.00 | 1,469.00 | 1,395.00 | 1,441.00 | 23,056.00 | 19,189 |
| 2024-05-28 | 1,418.00 | 1,423.00 | 1,383.00 | 1,423.00 | 22,768.00 | 16,489 |
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.