Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 13,050.00 | 13,150.00 | 12,850.00 | 13,050.00 | 2,610.00 | 189,080 |
| 2023-01-18 | 13,400.00 | 13,400.00 | 13,100.00 | 13,200.00 | 2,640.00 | 154,725 |
| 2023-01-17 | 13,650.00 | 13,800.00 | 13,250.00 | 13,300.00 | 2,660.00 | 161,865 |
| 2023-01-16 | 13,300.00 | 13,850.00 | 13,150.00 | 13,700.00 | 2,740.00 | 435,915 |
| 2023-01-13 | 13,350.00 | 13,400.00 | 13,100.00 | 13,250.00 | 2,650.00 | 96,560 |
| 2023-01-12 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 2,650.00 | 185,205 |
| 2023-01-11 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 2,680.00 | 349,960 |
| 2023-01-10 | 13,050.00 | 13,250.00 | 12,900.00 | 13,000.00 | 2,600.00 | 151,275 |
| 2023-01-09 | 13,150.00 | 13,350.00 | 13,050.00 | 13,200.00 | 2,640.00 | 274,185 |
| 2023-01-06 | 12,450.00 | 13,050.00 | 12,300.00 | 12,950.00 | 2,590.00 | 217,485 |
| 2023-01-05 | 12,600.00 | 12,650.00 | 12,350.00 | 12,450.00 | 2,490.00 | 112,265 |
| 2023-01-04 | 12,050.00 | 12,550.00 | 12,050.00 | 12,550.00 | 2,510.00 | 92,340 |
| 2023-01-03 | 12,500.00 | 12,550.00 | 11,850.00 | 12,250.00 | 2,450.00 | 285,140 |
| 2023-01-02 | 12,400.00 | 12,600.00 | 12,000.00 | 12,350.00 | 2,470.00 | 169,650 |
| 2022-12-29 | 12,950.00 | 13,150.00 | 12,300.00 | 12,350.00 | 2,470.00 | 465,035 |
| 2022-12-28 | 13,000.00 | 13,300.00 | 12,800.00 | 13,050.00 | 2,610.00 | 233,515 |
| 2022-12-27 | 12,700.00 | 13,050.00 | 12,700.00 | 12,900.00 | 2,580.00 | 263,185 |
| 2022-12-26 | 12,850.00 | 13,000.00 | 12,400.00 | 12,650.00 | 2,530.00 | 355,465 |
| 2022-12-23 | 13,250.00 | 13,700.00 | 12,850.00 | 12,850.00 | 2,570.00 | 463,270 |
| 2022-12-22 | 14,000.00 | 14,000.00 | 13,350.00 | 13,350.00 | 2,670.00 | 574,295 |
| 2022-12-21 | 13,650.00 | 13,950.00 | 13,300.00 | 13,900.00 | 2,780.00 | 1,479,825 |
| 2022-12-20 | 12,950.00 | 15,900.00 | 12,600.00 | 13,500.00 | 2,700.00 | 9,572,185 |
| 2022-12-19 | 12,800.00 | 13,100.00 | 12,700.00 | 13,000.00 | 2,600.00 | 193,230 |
| 2022-12-16 | 12,350.00 | 13,100.00 | 12,300.00 | 12,850.00 | 2,570.00 | 324,480 |
| 2022-12-15 | 12,750.00 | 13,050.00 | 12,550.00 | 12,600.00 | 2,520.00 | 230,920 |
| 2022-12-14 | 12,300.00 | 12,650.00 | 12,300.00 | 12,600.00 | 2,520.00 | 147,245 |
| 2022-12-13 | 12,400.00 | 12,550.00 | 12,300.00 | 12,400.00 | 2,480.00 | 105,155 |
| 2022-12-12 | 12,550.00 | 12,650.00 | 12,250.00 | 12,450.00 | 2,490.00 | 126,865 |
| 2022-12-09 | 12,000.00 | 12,500.00 | 11,950.00 | 12,500.00 | 2,500.00 | 177,415 |
| 2022-12-08 | 12,150.00 | 12,300.00 | 11,800.00 | 12,150.00 | 2,430.00 | 106,735 |
| 2022-12-07 | 12,150.00 | 12,350.00 | 11,950.00 | 12,300.00 | 2,460.00 | 120,010 |
| 2022-12-06 | 12,200.00 | 12,450.00 | 12,150.00 | 12,400.00 | 2,480.00 | 119,005 |
| 2022-12-05 | 12,250.00 | 12,600.00 | 12,200.00 | 12,400.00 | 2,480.00 | 138,290 |
| 2022-12-02 | 12,200.00 | 12,550.00 | 12,100.00 | 12,250.00 | 2,450.00 | 120,940 |
| 2022-12-01 | 12,250.00 | 12,350.00 | 12,100.00 | 12,300.00 | 2,460.00 | 147,230 |
| 2022-11-30 | 12,150.00 | 12,150.00 | 11,850.00 | 12,100.00 | 2,420.00 | 91,810 |
| 2022-11-29 | 11,850.00 | 12,150.00 | 11,700.00 | 12,100.00 | 2,420.00 | 148,595 |
| 2022-11-28 | 12,250.00 | 13,850.00 | 11,750.00 | 11,900.00 | 2,380.00 | 1,665,625 |
| 2022-11-25 | 12,350.00 | 12,450.00 | 12,200.00 | 12,200.00 | 2,440.00 | 86,060 |
| 2022-11-24 | 11,950.00 | 12,300.00 | 11,900.00 | 12,300.00 | 2,460.00 | 166,540 |
| 2022-11-23 | 11,750.00 | 11,950.00 | 11,700.00 | 11,900.00 | 2,380.00 | 129,285 |
| 2022-11-22 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 2,350.00 | 65,685 |
| 2022-11-21 | 12,250.00 | 12,250.00 | 11,700.00 | 11,850.00 | 2,370.00 | 153,900 |
| 2022-11-18 | 12,300.00 | 12,400.00 | 12,250.00 | 12,250.00 | 2,450.00 | 84,830 |
| 2022-11-17 | 12,350.00 | 12,400.00 | 12,150.00 | 12,350.00 | 2,470.00 | 102,120 |
| 2022-11-16 | 12,700.00 | 12,700.00 | 12,350.00 | 12,350.00 | 2,470.00 | 195,245 |
| 2022-11-15 | 12,450.00 | 12,650.00 | 12,250.00 | 12,650.00 | 2,530.00 | 289,960 |
| 2022-11-14 | 12,150.00 | 12,500.00 | 12,150.00 | 12,300.00 | 2,460.00 | 387,900 |
| 2022-11-11 | 12,150.00 | 12,250.00 | 11,900.00 | 12,050.00 | 2,410.00 | 236,875 |
| 2022-11-10 | 11,750.00 | 11,900.00 | 11,650.00 | 11,750.00 | 2,350.00 | 177,145 |
| 2022-11-09 | 12,100.00 | 12,450.00 | 11,800.00 | 11,900.00 | 2,380.00 | 343,665 |
| 2022-11-08 | 11,850.00 | 12,200.00 | 11,850.00 | 12,000.00 | 2,400.00 | 238,460 |
| 2022-11-07 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 2,360.00 | 170,260 |
| 2022-11-04 | 12,000.00 | 12,050.00 | 11,450.00 | 11,850.00 | 2,370.00 | 239,050 |
| 2022-11-03 | 11,500.00 | 12,200.00 | 11,500.00 | 12,000.00 | 2,400.00 | 197,625 |
| 2022-11-02 | 11,950.00 | 12,200.00 | 11,400.00 | 11,950.00 | 2,390.00 | 289,220 |
| 2022-11-01 | 12,850.00 | 12,900.00 | 11,750.00 | 12,050.00 | 2,410.00 | 828,140 |
| 2022-10-31 | 12,350.00 | 12,550.00 | 12,000.00 | 12,500.00 | 2,500.00 | 587,980 |
| 2022-10-28 | 12,950.00 | 14,000.00 | 11,850.00 | 12,200.00 | 2,440.00 | 2,649,505 |
| 2022-10-27 | 10,950.00 | 13,950.00 | 10,750.00 | 12,750.00 | 2,550.00 | 7,107,455 |
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.