Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 18,360.00 | 19,700.00 | 18,360.00 | 19,640.00 | 3,928.00 | 841,040 |
| 2023-07-13 | 17,990.00 | 18,740.00 | 17,990.00 | 18,500.00 | 3,700.00 | 454,070 |
| 2023-07-12 | 18,210.00 | 18,290.00 | 17,430.00 | 18,190.00 | 3,638.00 | 629,650 |
| 2023-07-11 | 18,010.00 | 18,820.00 | 17,500.00 | 18,400.00 | 3,680.00 | 1,628,940 |
| 2023-07-10 | 17,070.00 | 20,600.00 | 16,680.00 | 17,900.00 | 3,580.00 | 11,148,040 |
| 2023-07-07 | 15,730.00 | 17,530.00 | 15,730.00 | 17,060.00 | 3,412.00 | 1,564,215 |
| 2023-07-06 | 15,580.00 | 16,140.00 | 15,330.00 | 15,900.00 | 3,180.00 | 332,150 |
| 2023-07-05 | 15,590.00 | 15,940.00 | 15,080.00 | 15,650.00 | 3,130.00 | 599,265 |
| 2023-07-04 | 14,270.00 | 15,500.00 | 13,990.00 | 15,500.00 | 3,100.00 | 570,140 |
| 2023-07-03 | 13,780.00 | 14,170.00 | 13,760.00 | 14,050.00 | 2,810.00 | 151,365 |
| 2023-06-30 | 13,930.00 | 13,950.00 | 13,600.00 | 13,920.00 | 2,784.00 | 56,050 |
| 2023-06-29 | 14,320.00 | 14,320.00 | 13,780.00 | 13,950.00 | 2,790.00 | 90,650 |
| 2023-06-28 | 14,160.00 | 14,650.00 | 14,050.00 | 14,230.00 | 2,846.00 | 84,410 |
| 2023-06-27 | 14,090.00 | 14,340.00 | 13,950.00 | 14,180.00 | 2,836.00 | 91,145 |
| 2023-06-26 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 2,800.00 | 158,690 |
| 2023-06-23 | 14,730.00 | 15,010.00 | 14,400.00 | 14,700.00 | 2,940.00 | 105,085 |
| 2023-06-22 | 15,000.00 | 15,110.00 | 14,400.00 | 14,690.00 | 2,938.00 | 218,970 |
| 2023-06-21 | 15,290.00 | 15,420.00 | 14,860.00 | 15,170.00 | 3,034.00 | 317,885 |
| 2023-06-20 | 14,400.00 | 15,660.00 | 14,130.00 | 15,290.00 | 3,058.00 | 1,080,690 |
| 2023-06-19 | 13,900.00 | 14,510.00 | 13,810.00 | 14,400.00 | 2,880.00 | 316,745 |
| 2023-06-16 | 13,510.00 | 14,220.00 | 13,500.00 | 14,000.00 | 2,800.00 | 192,125 |
| 2023-06-15 | 13,770.00 | 13,840.00 | 13,550.00 | 13,550.00 | 2,710.00 | 68,805 |
| 2023-06-14 | 13,820.00 | 14,260.00 | 13,720.00 | 13,850.00 | 2,770.00 | 177,000 |
| 2023-06-13 | 14,300.00 | 14,330.00 | 13,750.00 | 13,900.00 | 2,780.00 | 190,325 |
| 2023-06-12 | 13,930.00 | 14,760.00 | 13,900.00 | 14,150.00 | 2,830.00 | 567,390 |
| 2023-06-09 | 13,120.00 | 13,990.00 | 13,030.00 | 13,930.00 | 2,786.00 | 334,485 |
| 2023-06-08 | 13,240.00 | 13,270.00 | 12,890.00 | 13,200.00 | 2,640.00 | 95,510 |
| 2023-06-07 | 12,450.00 | 13,240.00 | 12,450.00 | 13,230.00 | 2,646.00 | 250,980 |
| 2023-06-05 | 12,750.00 | 12,770.00 | 12,460.00 | 12,510.00 | 2,502.00 | 48,950 |
| 2023-06-02 | 12,580.00 | 12,760.00 | 12,340.00 | 12,750.00 | 2,550.00 | 75,910 |
| 2023-06-01 | 12,590.00 | 12,640.00 | 12,240.00 | 12,580.00 | 2,516.00 | 54,390 |
| 2023-05-31 | 12,740.00 | 12,740.00 | 12,310.00 | 12,610.00 | 2,522.00 | 63,390 |
| 2023-05-30 | 12,400.00 | 12,800.00 | 12,210.00 | 12,750.00 | 2,550.00 | 141,560 |
| 2023-05-26 | 11,940.00 | 12,530.00 | 11,860.00 | 12,380.00 | 2,476.00 | 213,550 |
| 2023-05-25 | 11,890.00 | 12,000.00 | 11,870.00 | 11,940.00 | 2,388.00 | 49,390 |
| 2023-05-24 | 12,150.00 | 12,180.00 | 11,900.00 | 11,920.00 | 2,384.00 | 68,595 |
| 2023-05-23 | 12,120.00 | 12,250.00 | 12,070.00 | 12,150.00 | 2,430.00 | 29,975 |
| 2023-05-22 | 11,960.00 | 12,180.00 | 11,950.00 | 12,180.00 | 2,436.00 | 80,510 |
| 2023-05-19 | 11,980.00 | 12,200.00 | 11,920.00 | 12,050.00 | 2,410.00 | 60,035 |
| 2023-05-18 | 12,060.00 | 12,150.00 | 11,960.00 | 12,030.00 | 2,406.00 | 36,845 |
| 2023-05-17 | 11,790.00 | 12,050.00 | 11,600.00 | 12,000.00 | 2,400.00 | 25,920 |
| 2023-05-16 | 11,830.00 | 11,950.00 | 11,700.00 | 11,770.00 | 2,354.00 | 60,715 |
| 2023-05-15 | 12,250.00 | 12,250.00 | 11,710.00 | 11,870.00 | 2,374.00 | 140,190 |
| 2023-05-12 | 12,220.00 | 12,360.00 | 12,150.00 | 12,250.00 | 2,450.00 | 58,240 |
| 2023-05-11 | 12,380.00 | 12,480.00 | 12,260.00 | 12,390.00 | 2,478.00 | 40,835 |
| 2023-05-10 | 12,500.00 | 12,660.00 | 12,260.00 | 12,270.00 | 2,454.00 | 76,850 |
| 2023-05-09 | 12,760.00 | 12,840.00 | 12,450.00 | 12,480.00 | 2,496.00 | 87,885 |
| 2023-05-08 | 12,800.00 | 12,970.00 | 12,790.00 | 12,840.00 | 2,568.00 | 55,100 |
| 2023-05-04 | 12,690.00 | 12,780.00 | 12,390.00 | 12,740.00 | 2,548.00 | 87,825 |
| 2023-05-03 | 12,670.00 | 12,740.00 | 12,620.00 | 12,700.00 | 2,540.00 | 25,165 |
| 2023-05-02 | 12,690.00 | 12,810.00 | 12,180.00 | 12,800.00 | 2,560.00 | 49,005 |
| 2023-04-28 | 12,800.00 | 12,850.00 | 12,500.00 | 12,520.00 | 2,504.00 | 91,470 |
| 2023-04-27 | 12,890.00 | 12,890.00 | 12,000.00 | 12,730.00 | 2,546.00 | 49,810 |
| 2023-04-26 | 12,600.00 | 12,980.00 | 12,600.00 | 12,800.00 | 2,560.00 | 57,825 |
| 2023-04-25 | 13,190.00 | 13,190.00 | 12,710.00 | 12,750.00 | 2,550.00 | 85,595 |
| 2023-04-24 | 13,300.00 | 13,370.00 | 13,020.00 | 13,220.00 | 2,644.00 | 81,070 |
| 2023-04-21 | 13,400.00 | 13,400.00 | 13,100.00 | 13,380.00 | 2,676.00 | 96,955 |
| 2023-04-20 | 13,770.00 | 13,850.00 | 13,300.00 | 13,400.00 | 2,680.00 | 142,270 |
| 2023-04-19 | 13,990.00 | 13,990.00 | 13,790.00 | 13,890.00 | 2,778.00 | 113,805 |
| 2023-04-18 | 14,030.00 | 14,250.00 | 13,860.00 | 13,990.00 | 2,798.00 | 183,695 |
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.