Medifron DBT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,365.00 | 3,490.00 | 2,360.00 | 2,460.00 | 2,460.00 | 2,860,419 |
| 2026-10-15 | 3,265.00 | 3,265.00 | 3,005.00 | 3,265.00 | 3,265.00 | 481,803 |
| 2026-10-14 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 61,299 |
| 2026-10-13 | 1,487.00 | 1,937.00 | 1,475.00 | 1,937.00 | 1,937.00 | 1,434,445 |
| 2026-10-12 | 1,499.00 | 1,504.00 | 1,450.00 | 1,490.00 | 1,490.00 | 24,710 |
| 2026-10-08 | 1,463.00 | 1,553.00 | 1,463.00 | 1,545.00 | 1,545.00 | 30,505 |
| 2026-10-07 | 1,373.00 | 1,474.00 | 1,361.00 | 1,474.00 | 1,474.00 | 45,519 |
| 2026-10-06 | 1,337.00 | 1,373.00 | 1,307.00 | 1,373.00 | 1,373.00 | 31,461 |
| 2026-10-02 | 1,398.00 | 1,483.00 | 1,335.00 | 1,337.00 | 1,337.00 | 60,005 |
| 2026-10-01 | 1,401.00 | 1,409.00 | 1,326.00 | 1,350.00 | 1,350.00 | 16,315 |
| 2026-09-30 | 1,469.00 | 1,545.00 | 1,395.00 | 1,395.00 | 1,395.00 | 23,930 |
| 2026-09-29 | 1,435.00 | 1,543.00 | 1,426.00 | 1,480.00 | 1,480.00 | 23,783 |
| 2026-09-28 | 1,417.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,435.00 | 14,866 |
| 2026-09-23 | 1,420.00 | 1,442.00 | 1,400.00 | 1,417.00 | 1,417.00 | 17,043 |
| 2026-09-22 | 1,496.00 | 1,584.00 | 1,400.00 | 1,400.00 | 1,400.00 | 14,269 |
| 2026-09-21 | 1,502.00 | 1,555.00 | 1,488.00 | 1,495.00 | 1,495.00 | 14,914 |
| 2026-09-18 | 1,463.00 | 1,550.00 | 1,456.00 | 1,491.00 | 1,491.00 | 14,559 |
| 2026-09-17 | 1,487.00 | 1,513.00 | 1,438.00 | 1,438.00 | 1,438.00 | 27,680 |
| 2026-09-16 | 1,516.00 | 1,519.00 | 1,482.00 | 1,482.00 | 1,482.00 | 8,205 |
| 2026-09-15 | 1,530.00 | 1,530.00 | 1,501.00 | 1,526.00 | 1,526.00 | 9,018 |
| 2026-09-14 | 1,610.00 | 1,611.00 | 1,534.00 | 1,540.00 | 1,540.00 | 11,570 |
| 2026-09-11 | 1,561.00 | 1,620.00 | 1,556.00 | 1,614.00 | 1,614.00 | 10,698 |
| 2026-09-10 | 1,570.00 | 1,628.00 | 1,520.00 | 1,573.00 | 1,573.00 | 22,224 |
| 2026-09-09 | 1,564.00 | 1,578.00 | 1,479.00 | 1,563.00 | 1,563.00 | 11,832 |
| 2026-09-08 | 1,566.00 | 1,585.00 | 1,529.00 | 1,578.00 | 1,578.00 | 12,572 |
| 2026-09-07 | 1,601.00 | 1,606.00 | 1,557.00 | 1,566.00 | 1,566.00 | 24,885 |
| 2026-09-04 | 1,580.00 | 1,670.00 | 1,553.00 | 1,601.00 | 1,601.00 | 21,584 |
| 2026-09-03 | 1,849.00 | 1,849.00 | 1,514.00 | 1,595.00 | 1,595.00 | 63,310 |
| 2026-09-02 | 1,815.00 | 1,864.00 | 1,680.00 | 1,864.00 | 1,864.00 | 49,804 |
| 2026-09-01 | 1,639.00 | 1,817.00 | 1,587.00 | 1,817.00 | 1,817.00 | 67,294 |
| 2026-08-31 | 1,583.00 | 1,696.00 | 1,583.00 | 1,630.00 | 1,630.00 | 31,821 |
| 2026-08-28 | 1,822.00 | 1,822.00 | 1,552.00 | 1,571.00 | 1,571.00 | 81,761 |
| 2026-08-27 | 1,651.00 | 1,652.00 | 1,550.00 | 1,646.00 | 1,646.00 | 20,729 |
| 2026-08-26 | 1,658.00 | 1,658.00 | 1,630.00 | 1,651.00 | 1,651.00 | 5,517 |
| 2026-08-25 | 1,640.00 | 1,658.00 | 1,625.00 | 1,658.00 | 1,658.00 | 8,352 |
| 2026-08-24 | 1,652.00 | 1,750.00 | 1,605.00 | 1,659.00 | 1,659.00 | 15,215 |
| 2026-08-21 | 1,718.00 | 1,718.00 | 1,635.00 | 1,656.00 | 1,656.00 | 7,970 |
| 2026-08-20 | 1,690.00 | 1,777.00 | 1,652.00 | 1,684.00 | 1,684.00 | 14,930 |
| 2026-08-19 | 1,701.00 | 1,774.00 | 1,630.00 | 1,689.00 | 1,689.00 | 16,399 |
| 2026-08-18 | 1,752.00 | 1,900.00 | 1,686.00 | 1,792.00 | 1,792.00 | 20,067 |
| 2026-08-14 | 1,814.00 | 1,859.00 | 1,750.00 | 1,752.00 | 1,752.00 | 22,470 |
| 2026-08-13 | 1,741.00 | 1,826.00 | 1,722.00 | 1,816.00 | 1,816.00 | 21,518 |
| 2026-08-12 | 1,705.00 | 1,740.00 | 1,704.00 | 1,739.00 | 1,739.00 | 16,407 |
| 2026-08-11 | 1,778.00 | 1,778.00 | 1,700.00 | 1,705.00 | 1,705.00 | 16,540 |
| 2026-08-10 | 1,713.00 | 1,807.00 | 1,685.00 | 1,778.00 | 1,778.00 | 9,694 |
| 2026-08-07 | 1,795.00 | 1,795.00 | 1,710.00 | 1,713.00 | 1,713.00 | 5,823 |
| 2026-08-06 | 1,822.00 | 1,878.00 | 1,765.00 | 1,795.00 | 1,795.00 | 9,052 |
| 2026-08-05 | 1,767.00 | 1,820.00 | 1,765.00 | 1,819.00 | 1,819.00 | 5,683 |
| 2026-08-04 | 1,780.00 | 1,780.00 | 1,676.00 | 1,767.00 | 1,767.00 | 14,845 |
| 2026-08-03 | 1,766.00 | 1,820.00 | 1,686.00 | 1,780.00 | 1,780.00 | 3,421 |
| 2026-07-31 | 1,550.00 | 1,692.00 | 1,550.00 | 1,605.00 | 1,605.00 | 14,179 |
| 2026-07-30 | 1,582.00 | 1,675.00 | 1,434.00 | 1,476.00 | 1,476.00 | 43,401 |
| 2026-07-29 | 1,851.00 | 1,863.00 | 1,466.00 | 1,582.00 | 1,582.00 | 35,145 |
| 2026-07-28 | 1,931.00 | 1,970.00 | 1,800.00 | 1,851.00 | 1,851.00 | 6,846 |
| 2026-07-27 | 2,000.00 | 2,015.00 | 1,926.00 | 1,970.00 | 1,970.00 | 7,130 |
| 2026-07-24 | 1,997.00 | 2,025.00 | 1,993.00 | 2,000.00 | 2,000.00 | 3,096 |
| 2026-07-23 | 2,055.00 | 2,100.00 | 1,997.00 | 2,040.00 | 2,040.00 | 2,599 |
| 2026-07-22 | 1,960.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 20,890 |
| 2026-07-21 | 2,005.00 | 2,010.00 | 1,953.00 | 1,960.00 | 1,960.00 | 2,444 |
| 2026-07-20 | 2,050.00 | 2,050.00 | 1,942.00 | 2,010.00 | 2,010.00 | 4,273 |
Page 1 of 20 · 1,185 trading daysOlder →
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.