Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 17,440.00 | 17,440.00 | 16,830.00 | 17,350.00 | 3,470.00 | 58,435 |
| 2023-10-13 | 17,610.00 | 17,990.00 | 16,900.00 | 17,450.00 | 3,490.00 | 53,245 |
| 2023-10-12 | 17,940.00 | 18,040.00 | 17,680.00 | 17,790.00 | 3,558.00 | 60,645 |
| 2023-10-11 | 18,080.00 | 18,290.00 | 17,710.00 | 17,860.00 | 3,572.00 | 72,560 |
| 2023-10-10 | 18,050.00 | 18,260.00 | 17,380.00 | 18,080.00 | 3,616.00 | 133,795 |
| 2023-10-06 | 16,510.00 | 18,700.00 | 16,510.00 | 18,050.00 | 3,610.00 | 638,930 |
| 2023-10-05 | 16,900.00 | 18,200.00 | 16,500.00 | 16,870.00 | 3,374.00 | 463,965 |
| 2023-10-04 | 17,910.00 | 18,000.00 | 16,100.00 | 17,070.00 | 3,414.00 | 460,120 |
| 2023-09-27 | 20,750.00 | 21,400.00 | 17,760.00 | 18,200.00 | 3,640.00 | 2,586,185 |
| 2023-09-26 | 20,950.00 | 20,950.00 | 19,450.00 | 20,500.00 | 4,100.00 | 633,435 |
| 2023-09-25 | 17,230.00 | 21,300.00 | 17,230.00 | 20,600.00 | 4,120.00 | 2,724,030 |
| 2023-09-22 | 17,410.00 | 17,750.00 | 16,380.00 | 17,420.00 | 3,484.00 | 56,530 |
| 2023-09-21 | 17,980.00 | 18,130.00 | 17,400.00 | 17,410.00 | 3,482.00 | 90,275 |
| 2023-09-20 | 18,360.00 | 18,360.00 | 17,990.00 | 18,090.00 | 3,618.00 | 52,360 |
| 2023-09-19 | 18,300.00 | 18,940.00 | 18,020.00 | 18,400.00 | 3,680.00 | 55,630 |
| 2023-09-18 | 18,680.00 | 18,680.00 | 18,110.00 | 18,400.00 | 3,680.00 | 27,220 |
| 2023-09-15 | 18,770.00 | 19,300.00 | 18,450.00 | 18,470.00 | 3,694.00 | 33,955 |
| 2023-09-14 | 18,260.00 | 18,800.00 | 18,000.00 | 18,770.00 | 3,754.00 | 57,245 |
| 2023-09-13 | 18,670.00 | 18,670.00 | 18,000.00 | 18,260.00 | 3,652.00 | 70,165 |
| 2023-09-12 | 19,250.00 | 19,250.00 | 18,530.00 | 18,680.00 | 3,736.00 | 107,155 |
| 2023-09-11 | 19,750.00 | 19,950.00 | 18,750.00 | 19,250.00 | 3,850.00 | 132,730 |
| 2023-09-08 | 18,540.00 | 19,550.00 | 18,410.00 | 19,420.00 | 3,884.00 | 231,680 |
| 2023-09-07 | 19,870.00 | 19,870.00 | 18,230.00 | 18,690.00 | 3,738.00 | 179,805 |
| 2023-09-06 | 17,820.00 | 19,570.00 | 17,710.00 | 19,410.00 | 3,882.00 | 489,815 |
| 2023-09-05 | 17,690.00 | 17,820.00 | 16,980.00 | 17,820.00 | 3,564.00 | 70,390 |
| 2023-09-04 | 17,600.00 | 17,940.00 | 17,320.00 | 17,500.00 | 3,500.00 | 23,275 |
| 2023-09-01 | 17,890.00 | 18,090.00 | 17,310.00 | 17,720.00 | 3,544.00 | 59,680 |
| 2023-08-31 | 18,000.00 | 18,070.00 | 17,480.00 | 17,890.00 | 3,578.00 | 36,180 |
| 2023-08-30 | 17,590.00 | 18,000.00 | 17,430.00 | 17,900.00 | 3,580.00 | 49,790 |
| 2023-08-29 | 17,320.00 | 17,850.00 | 17,160.00 | 17,580.00 | 3,516.00 | 49,160 |
| 2023-08-28 | 16,940.00 | 17,380.00 | 16,440.00 | 17,330.00 | 3,466.00 | 73,265 |
| 2023-08-25 | 16,750.00 | 17,280.00 | 16,630.00 | 16,940.00 | 3,388.00 | 34,285 |
| 2023-08-24 | 16,700.00 | 17,210.00 | 16,530.00 | 17,190.00 | 3,438.00 | 25,740 |
| 2023-08-23 | 16,900.00 | 17,520.00 | 16,540.00 | 16,700.00 | 3,340.00 | 30,955 |
| 2023-08-22 | 17,730.00 | 17,730.00 | 16,790.00 | 16,880.00 | 3,376.00 | 89,540 |
| 2023-08-21 | 17,980.00 | 17,980.00 | 17,410.00 | 17,730.00 | 3,546.00 | 21,180 |
| 2023-08-18 | 17,410.00 | 17,970.00 | 17,110.00 | 17,530.00 | 3,506.00 | 57,855 |
| 2023-08-17 | 18,600.00 | 18,600.00 | 17,350.00 | 17,500.00 | 3,500.00 | 159,150 |
| 2023-08-16 | 18,480.00 | 19,490.00 | 18,310.00 | 18,690.00 | 3,738.00 | 235,510 |
| 2023-08-14 | 18,680.00 | 18,680.00 | 18,130.00 | 18,600.00 | 3,720.00 | 54,595 |
| 2023-08-11 | 18,780.00 | 19,190.00 | 18,530.00 | 18,680.00 | 3,736.00 | 90,675 |
| 2023-08-10 | 18,690.00 | 18,950.00 | 18,000.00 | 18,920.00 | 3,784.00 | 127,955 |
| 2023-08-09 | 18,290.00 | 19,240.00 | 18,000.00 | 18,700.00 | 3,740.00 | 273,165 |
| 2023-08-08 | 18,470.00 | 18,900.00 | 18,240.00 | 18,290.00 | 3,658.00 | 51,095 |
| 2023-08-07 | 18,300.00 | 19,240.00 | 18,200.00 | 18,470.00 | 3,694.00 | 85,520 |
| 2023-08-04 | 18,330.00 | 18,550.00 | 18,160.00 | 18,300.00 | 3,660.00 | 47,870 |
| 2023-08-03 | 18,090.00 | 18,600.00 | 17,560.00 | 18,560.00 | 3,712.00 | 105,935 |
| 2023-08-02 | 18,380.00 | 18,600.00 | 17,890.00 | 18,110.00 | 3,622.00 | 120,270 |
| 2023-08-01 | 18,800.00 | 18,920.00 | 18,370.00 | 18,590.00 | 3,718.00 | 71,520 |
| 2023-07-31 | 19,420.00 | 19,840.00 | 18,350.00 | 18,390.00 | 3,678.00 | 205,655 |
| 2023-07-28 | 18,900.00 | 19,960.00 | 18,900.00 | 19,390.00 | 3,878.00 | 198,510 |
| 2023-07-27 | 18,170.00 | 19,190.00 | 18,160.00 | 18,900.00 | 3,780.00 | 156,200 |
| 2023-07-26 | 19,650.00 | 19,990.00 | 17,900.00 | 18,090.00 | 3,618.00 | 656,015 |
| 2023-07-25 | 18,890.00 | 20,850.00 | 18,800.00 | 20,300.00 | 4,060.00 | 540,470 |
| 2023-07-24 | 19,700.00 | 19,890.00 | 18,890.00 | 19,220.00 | 3,844.00 | 348,900 |
| 2023-07-21 | 21,350.00 | 22,350.00 | 19,800.00 | 19,890.00 | 3,978.00 | 703,935 |
| 2023-07-20 | 22,500.00 | 22,500.00 | 21,000.00 | 21,850.00 | 4,370.00 | 549,125 |
| 2023-07-19 | 20,300.00 | 22,000.00 | 20,300.00 | 22,000.00 | 4,400.00 | 877,045 |
| 2023-07-18 | 20,600.00 | 20,750.00 | 19,510.00 | 20,500.00 | 4,100.00 | 664,535 |
| 2023-07-17 | 19,650.00 | 20,600.00 | 19,010.00 | 20,550.00 | 4,110.00 | 806,050 |
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.