Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 2,980.00 | 3,040.00 | 2,905.00 | 2,915.00 | 2,915.00 | 39,763 |
| 2024-01-26 | 3,080.00 | 3,110.00 | 2,905.00 | 2,970.00 | 2,970.00 | 58,879 |
| 2024-01-25 | 3,150.00 | 3,200.00 | 3,050.00 | 3,080.00 | 3,080.00 | 24,521 |
| 2024-01-24 | 3,215.00 | 3,215.00 | 3,110.00 | 3,110.00 | 3,110.00 | 44,631 |
| 2024-01-23 | 3,125.00 | 3,225.00 | 3,120.00 | 3,215.00 | 3,215.00 | 35,134 |
| 2024-01-22 | 3,155.00 | 3,225.00 | 3,100.00 | 3,150.00 | 3,150.00 | 31,351 |
| 2024-01-19 | 3,080.00 | 3,250.00 | 3,080.00 | 3,175.00 | 3,175.00 | 16,851 |
| 2024-01-18 | 3,165.00 | 3,275.00 | 3,150.00 | 3,160.00 | 3,160.00 | 15,142 |
| 2024-01-17 | 3,210.00 | 3,225.00 | 3,155.00 | 3,160.00 | 3,160.00 | 45,117 |
| 2024-01-16 | 3,210.00 | 3,340.00 | 3,170.00 | 3,230.00 | 3,230.00 | 115,640 |
| 2024-01-15 | 3,230.00 | 3,280.00 | 3,200.00 | 3,245.00 | 3,245.00 | 25,876 |
| 2024-01-12 | 3,300.00 | 3,330.00 | 3,205.00 | 3,250.00 | 3,250.00 | 37,257 |
| 2024-01-11 | 3,320.00 | 3,335.00 | 3,285.00 | 3,330.00 | 3,330.00 | 37,279 |
| 2024-01-10 | 3,375.00 | 3,375.00 | 3,300.00 | 3,320.00 | 3,320.00 | 47,583 |
| 2024-01-09 | 3,300.00 | 3,370.00 | 3,265.00 | 3,300.00 | 3,300.00 | 91,315 |
| 2024-01-08 | 3,385.00 | 3,395.00 | 3,270.00 | 3,285.00 | 3,285.00 | 42,376 |
| 2024-01-05 | 3,265.00 | 3,355.00 | 3,235.00 | 3,350.00 | 3,350.00 | 108,657 |
| 2024-01-04 | 3,240.00 | 3,315.00 | 3,220.00 | 3,285.00 | 3,285.00 | 64,889 |
| 2024-01-03 | 3,225.00 | 3,305.00 | 3,160.00 | 3,300.00 | 3,300.00 | 81,478 |
| 2024-01-02 | 3,210.00 | 3,325.00 | 3,180.00 | 3,280.00 | 3,280.00 | 97,572 |
| 2023-12-28 | 3,140.00 | 3,260.00 | 3,010.00 | 3,255.00 | 3,255.00 | 265,545 |
| 2023-12-27 | 3,255.00 | 3,310.00 | 3,075.00 | 3,120.00 | 3,120.00 | 483,607 |
| 2023-12-26 | 3,595.00 | 4,120.00 | 3,285.00 | 3,310.00 | 3,310.00 | 6,838,016 |
| 2023-12-06 | 16,720.00 | 17,270.00 | 16,390.00 | 16,700.00 | 3,340.00 | 199,180 |
| 2023-12-05 | 16,070.00 | 16,400.00 | 15,660.00 | 16,320.00 | 3,264.00 | 102,850 |
| 2023-12-04 | 16,150.00 | 16,410.00 | 15,920.00 | 15,920.00 | 3,184.00 | 62,405 |
| 2023-12-01 | 16,320.00 | 16,320.00 | 15,980.00 | 16,320.00 | 3,264.00 | 61,475 |
| 2023-11-30 | 16,250.00 | 16,530.00 | 16,230.00 | 16,320.00 | 3,264.00 | 24,095 |
| 2023-11-29 | 16,700.00 | 16,700.00 | 16,280.00 | 16,280.00 | 3,256.00 | 25,520 |
| 2023-11-28 | 16,700.00 | 16,700.00 | 16,450.00 | 16,470.00 | 3,294.00 | 27,785 |
| 2023-11-27 | 16,810.00 | 16,810.00 | 16,400.00 | 16,650.00 | 3,330.00 | 39,870 |
| 2023-11-24 | 16,820.00 | 17,100.00 | 16,730.00 | 16,810.00 | 3,362.00 | 15,345 |
| 2023-11-23 | 17,000.00 | 17,000.00 | 16,700.00 | 16,820.00 | 3,364.00 | 37,585 |
| 2023-11-22 | 16,720.00 | 17,200.00 | 16,720.00 | 16,990.00 | 3,398.00 | 37,215 |
| 2023-11-21 | 16,800.00 | 17,100.00 | 16,580.00 | 17,050.00 | 3,410.00 | 36,300 |
| 2023-11-20 | 16,580.00 | 17,080.00 | 16,310.00 | 16,800.00 | 3,360.00 | 78,240 |
| 2023-11-17 | 16,500.00 | 16,500.00 | 16,160.00 | 16,190.00 | 3,238.00 | 30,700 |
| 2023-11-16 | 16,570.00 | 16,570.00 | 16,250.00 | 16,330.00 | 3,266.00 | 14,110 |
| 2023-11-15 | 16,140.00 | 16,540.00 | 15,990.00 | 16,500.00 | 3,300.00 | 47,755 |
| 2023-11-14 | 16,410.00 | 16,430.00 | 16,050.00 | 16,140.00 | 3,228.00 | 30,515 |
| 2023-11-13 | 16,650.00 | 16,770.00 | 16,110.00 | 16,400.00 | 3,280.00 | 46,375 |
| 2023-11-10 | 16,580.00 | 16,700.00 | 16,360.00 | 16,620.00 | 3,324.00 | 20,985 |
| 2023-11-09 | 16,570.00 | 16,810.00 | 16,110.00 | 16,580.00 | 3,316.00 | 24,740 |
| 2023-11-08 | 16,490.00 | 16,820.00 | 16,430.00 | 16,650.00 | 3,330.00 | 41,690 |
| 2023-11-07 | 16,410.00 | 16,900.00 | 16,330.00 | 16,490.00 | 3,298.00 | 40,885 |
| 2023-11-06 | 17,300.00 | 17,300.00 | 16,440.00 | 16,720.00 | 3,344.00 | 47,010 |
| 2023-11-03 | 16,380.00 | 16,770.00 | 16,160.00 | 16,660.00 | 3,332.00 | 26,925 |
| 2023-11-02 | 16,110.00 | 16,700.00 | 16,110.00 | 16,580.00 | 3,316.00 | 32,720 |
| 2023-11-01 | 16,120.00 | 16,390.00 | 16,120.00 | 16,170.00 | 3,234.00 | 19,340 |
| 2023-10-31 | 16,720.00 | 16,910.00 | 16,050.00 | 16,070.00 | 3,214.00 | 48,450 |
| 2023-10-30 | 16,110.00 | 16,790.00 | 16,020.00 | 16,720.00 | 3,344.00 | 49,560 |
| 2023-10-27 | 16,020.00 | 16,500.00 | 16,020.00 | 16,020.00 | 3,204.00 | 25,685 |
| 2023-10-26 | 16,400.00 | 16,400.00 | 16,100.00 | 16,210.00 | 3,242.00 | 35,190 |
| 2023-10-25 | 17,230.00 | 17,230.00 | 16,210.00 | 16,600.00 | 3,320.00 | 58,125 |
| 2023-10-24 | 16,380.00 | 16,980.00 | 16,000.00 | 16,950.00 | 3,390.00 | 92,215 |
| 2023-10-23 | 16,050.00 | 16,500.00 | 15,840.00 | 16,240.00 | 3,248.00 | 45,895 |
| 2023-10-20 | 16,500.00 | 16,570.00 | 16,100.00 | 16,310.00 | 3,262.00 | 62,685 |
| 2023-10-19 | 16,950.00 | 17,150.00 | 16,400.00 | 16,560.00 | 3,312.00 | 72,515 |
| 2023-10-18 | 17,400.00 | 17,440.00 | 16,500.00 | 17,170.00 | 3,434.00 | 53,085 |
| 2023-10-17 | 17,400.00 | 17,400.00 | 17,020.00 | 17,330.00 | 3,466.00 | 21,965 |
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.