Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 14,030.00 | 14,250.00 | 13,860.00 | 13,990.00 | 2,798.00 | 183,695 |
| 2023-04-17 | 14,660.00 | 14,680.00 | 13,910.00 | 14,030.00 | 2,806.00 | 237,680 |
| 2023-04-14 | 13,760.00 | 15,130.00 | 13,660.00 | 14,510.00 | 2,902.00 | 1,146,735 |
| 2023-04-13 | 13,570.00 | 13,630.00 | 13,210.00 | 13,620.00 | 2,724.00 | 61,015 |
| 2023-04-12 | 13,370.00 | 13,550.00 | 13,050.00 | 13,540.00 | 2,708.00 | 65,950 |
| 2023-04-11 | 13,020.00 | 13,480.00 | 13,020.00 | 13,400.00 | 2,680.00 | 92,025 |
| 2023-04-10 | 13,470.00 | 13,470.00 | 13,050.00 | 13,170.00 | 2,634.00 | 116,920 |
| 2023-04-07 | 13,590.00 | 13,700.00 | 13,360.00 | 13,440.00 | 2,688.00 | 113,165 |
| 2023-04-06 | 13,920.00 | 13,920.00 | 13,510.00 | 13,590.00 | 2,718.00 | 94,760 |
| 2023-04-05 | 13,690.00 | 14,110.00 | 13,490.00 | 13,950.00 | 2,790.00 | 220,635 |
| 2023-04-04 | 13,090.00 | 13,770.00 | 13,090.00 | 13,690.00 | 2,738.00 | 248,760 |
| 2023-04-03 | 12,940.00 | 13,200.00 | 12,870.00 | 13,180.00 | 2,636.00 | 83,065 |
| 2023-03-31 | 13,010.00 | 13,180.00 | 12,850.00 | 12,940.00 | 2,588.00 | 70,805 |
| 2023-03-30 | 12,770.00 | 13,340.00 | 12,710.00 | 13,090.00 | 2,618.00 | 126,375 |
| 2023-03-29 | 12,750.00 | 12,890.00 | 12,590.00 | 12,780.00 | 2,556.00 | 60,680 |
| 2023-03-28 | 12,370.00 | 12,860.00 | 12,370.00 | 12,830.00 | 2,566.00 | 43,930 |
| 2023-03-27 | 12,760.00 | 12,760.00 | 12,200.00 | 12,550.00 | 2,510.00 | 39,720 |
| 2023-03-24 | 12,330.00 | 12,650.00 | 12,330.00 | 12,590.00 | 2,518.00 | 58,445 |
| 2023-03-23 | 12,460.00 | 12,600.00 | 12,310.00 | 12,370.00 | 2,474.00 | 138,935 |
| 2023-03-22 | 12,870.00 | 12,990.00 | 12,660.00 | 12,820.00 | 2,564.00 | 93,885 |
| 2023-03-21 | 12,970.00 | 13,010.00 | 12,580.00 | 12,880.00 | 2,576.00 | 88,360 |
| 2023-03-20 | 12,710.00 | 13,210.00 | 12,680.00 | 12,970.00 | 2,594.00 | 73,975 |
| 2023-03-17 | 12,350.00 | 12,770.00 | 12,290.00 | 12,770.00 | 2,554.00 | 69,560 |
| 2023-03-16 | 12,500.00 | 12,500.00 | 11,720.00 | 12,240.00 | 2,448.00 | 92,995 |
| 2023-03-15 | 12,370.00 | 12,600.00 | 12,370.00 | 12,500.00 | 2,500.00 | 90,535 |
| 2023-03-14 | 12,890.00 | 12,940.00 | 12,190.00 | 12,190.00 | 2,438.00 | 226,115 |
| 2023-03-13 | 13,150.00 | 13,390.00 | 12,660.00 | 13,100.00 | 2,620.00 | 164,515 |
| 2023-03-10 | 13,870.00 | 13,870.00 | 13,250.00 | 13,390.00 | 2,678.00 | 202,055 |
| 2023-03-09 | 13,960.00 | 14,030.00 | 13,650.00 | 13,920.00 | 2,784.00 | 99,630 |
| 2023-03-08 | 13,950.00 | 14,050.00 | 13,700.00 | 13,980.00 | 2,796.00 | 90,215 |
| 2023-03-07 | 14,000.00 | 14,080.00 | 13,310.00 | 13,960.00 | 2,792.00 | 118,505 |
| 2023-03-06 | 14,250.00 | 14,350.00 | 13,940.00 | 14,000.00 | 2,800.00 | 98,420 |
| 2023-03-03 | 14,480.00 | 14,490.00 | 14,190.00 | 14,250.00 | 2,850.00 | 89,045 |
| 2023-03-02 | 14,210.00 | 14,360.00 | 14,000.00 | 14,320.00 | 2,864.00 | 144,570 |
| 2023-02-28 | 13,530.00 | 14,080.00 | 13,530.00 | 14,040.00 | 2,808.00 | 125,990 |
| 2023-02-27 | 13,600.00 | 13,600.00 | 13,050.00 | 13,590.00 | 2,718.00 | 127,295 |
| 2023-02-24 | 13,960.00 | 14,000.00 | 13,320.00 | 13,600.00 | 2,720.00 | 248,700 |
| 2023-02-23 | 14,010.00 | 14,180.00 | 13,870.00 | 13,960.00 | 2,792.00 | 103,165 |
| 2023-02-22 | 14,130.00 | 14,200.00 | 13,830.00 | 14,110.00 | 2,822.00 | 185,340 |
| 2023-02-21 | 14,700.00 | 14,710.00 | 14,220.00 | 14,360.00 | 2,872.00 | 189,900 |
| 2023-02-20 | 14,540.00 | 14,800.00 | 14,380.00 | 14,700.00 | 2,940.00 | 101,190 |
| 2023-02-17 | 14,720.00 | 14,720.00 | 14,450.00 | 14,590.00 | 2,918.00 | 165,080 |
| 2023-02-16 | 14,050.00 | 14,840.00 | 14,050.00 | 14,800.00 | 2,960.00 | 374,655 |
| 2023-02-15 | 14,700.00 | 14,700.00 | 13,730.00 | 13,970.00 | 2,794.00 | 319,240 |
| 2023-02-14 | 14,230.00 | 14,690.00 | 14,230.00 | 14,640.00 | 2,928.00 | 238,430 |
| 2023-02-13 | 14,550.00 | 14,700.00 | 14,100.00 | 14,220.00 | 2,844.00 | 211,125 |
| 2023-02-10 | 14,830.00 | 14,860.00 | 14,260.00 | 14,550.00 | 2,910.00 | 216,800 |
| 2023-02-09 | 15,420.00 | 15,450.00 | 14,820.00 | 14,860.00 | 2,972.00 | 496,525 |
| 2023-02-08 | 15,600.00 | 15,600.00 | 15,330.00 | 15,550.00 | 3,110.00 | 160,210 |
| 2023-02-07 | 15,540.00 | 15,800.00 | 15,200.00 | 15,500.00 | 3,100.00 | 365,200 |
| 2023-02-06 | 15,000.00 | 15,740.00 | 14,630.00 | 15,410.00 | 3,082.00 | 491,895 |
| 2023-02-03 | 14,600.00 | 15,150.00 | 14,500.00 | 15,130.00 | 3,026.00 | 332,040 |
| 2023-02-02 | 14,570.00 | 14,700.00 | 14,320.00 | 14,680.00 | 2,936.00 | 223,585 |
| 2023-02-01 | 14,260.00 | 14,900.00 | 14,190.00 | 14,350.00 | 2,870.00 | 721,425 |
| 2023-01-31 | 13,850.00 | 14,160.00 | 13,700.00 | 14,040.00 | 2,808.00 | 192,185 |
| 2023-01-30 | 14,310.00 | 14,460.00 | 13,610.00 | 14,030.00 | 2,806.00 | 440,405 |
| 2023-01-27 | 13,350.00 | 14,150.00 | 13,310.00 | 14,150.00 | 2,830.00 | 533,415 |
| 2023-01-26 | 13,220.00 | 13,600.00 | 13,100.00 | 13,370.00 | 2,674.00 | 192,430 |
| 2023-01-25 | 13,410.00 | 13,490.00 | 13,140.00 | 13,220.00 | 2,644.00 | 160,075 |
| 2023-01-20 | 13,150.00 | 13,500.00 | 13,050.00 | 13,400.00 | 2,680.00 | 187,910 |
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.