Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 11,150.00 | 11,150.00 | 10,750.00 | 10,750.00 | 2,150.00 | 73,050 |
| 2022-10-25 | 11,250.00 | 11,300.00 | 10,900.00 | 11,050.00 | 2,210.00 | 120,495 |
| 2022-10-24 | 11,050.00 | 11,250.00 | 10,950.00 | 11,100.00 | 2,220.00 | 98,780 |
| 2022-10-21 | 10,850.00 | 11,200.00 | 10,850.00 | 10,950.00 | 2,190.00 | 82,615 |
| 2022-10-20 | 11,250.00 | 12,350.00 | 11,000.00 | 11,150.00 | 2,230.00 | 480,020 |
| 2022-10-19 | 11,600.00 | 11,700.00 | 11,350.00 | 11,350.00 | 2,270.00 | 74,075 |
| 2022-10-18 | 11,250.00 | 11,650.00 | 11,200.00 | 11,600.00 | 2,320.00 | 102,150 |
| 2022-10-17 | 10,750.00 | 11,150.00 | 10,600.00 | 11,150.00 | 2,230.00 | 64,680 |
| 2022-10-14 | 10,600.00 | 11,100.00 | 10,550.00 | 11,000.00 | 2,200.00 | 123,275 |
| 2022-10-13 | 11,200.00 | 11,300.00 | 10,150.00 | 10,400.00 | 2,080.00 | 390,730 |
| 2022-10-12 | 11,250.00 | 11,550.00 | 11,000.00 | 11,450.00 | 2,290.00 | 132,040 |
| 2022-10-11 | 12,250.00 | 12,250.00 | 11,100.00 | 11,400.00 | 2,280.00 | 280,805 |
| 2022-10-07 | 12,300.00 | 12,400.00 | 12,100.00 | 12,250.00 | 2,450.00 | 128,555 |
| 2022-10-06 | 11,850.00 | 12,450.00 | 11,800.00 | 12,400.00 | 2,480.00 | 191,190 |
| 2022-10-05 | 12,250.00 | 12,350.00 | 11,550.00 | 11,850.00 | 2,370.00 | 155,910 |
| 2022-10-04 | 11,800.00 | 12,150.00 | 11,800.00 | 12,100.00 | 2,420.00 | 130,110 |
| 2022-09-30 | 11,450.00 | 11,800.00 | 11,300.00 | 11,750.00 | 2,350.00 | 189,745 |
| 2022-09-29 | 11,950.00 | 12,250.00 | 11,600.00 | 11,700.00 | 2,340.00 | 164,905 |
| 2022-09-28 | 11,900.00 | 12,550.00 | 11,350.00 | 11,750.00 | 2,350.00 | 315,265 |
| 2022-09-27 | 12,250.00 | 12,650.00 | 11,650.00 | 12,100.00 | 2,420.00 | 444,115 |
| 2022-09-26 | 12,900.00 | 13,100.00 | 12,050.00 | 12,350.00 | 2,470.00 | 406,255 |
| 2022-09-23 | 14,000.00 | 14,100.00 | 13,150.00 | 13,150.00 | 2,630.00 | 431,555 |
| 2022-09-22 | 14,000.00 | 14,350.00 | 13,450.00 | 14,150.00 | 2,830.00 | 293,245 |
| 2022-09-21 | 14,500.00 | 14,550.00 | 13,950.00 | 14,400.00 | 2,880.00 | 266,235 |
| 2022-09-20 | 14,250.00 | 14,700.00 | 14,250.00 | 14,400.00 | 2,880.00 | 312,090 |
| 2022-09-19 | 14,850.00 | 15,150.00 | 13,950.00 | 13,950.00 | 2,790.00 | 545,155 |
| 2022-09-16 | 15,250.00 | 15,550.00 | 14,800.00 | 15,000.00 | 3,000.00 | 388,440 |
| 2022-09-15 | 15,950.00 | 16,150.00 | 15,150.00 | 15,300.00 | 3,060.00 | 463,875 |
| 2022-09-14 | 15,500.00 | 15,950.00 | 15,250.00 | 15,850.00 | 3,170.00 | 503,375 |
| 2022-09-13 | 15,300.00 | 16,250.00 | 15,250.00 | 16,250.00 | 3,250.00 | 827,645 |
| 2022-09-08 | 15,850.00 | 15,850.00 | 15,050.00 | 15,200.00 | 3,040.00 | 731,815 |
| 2022-09-07 | 16,900.00 | 17,100.00 | 15,400.00 | 15,600.00 | 3,120.00 | 1,514,130 |
| 2022-09-06 | 17,100.00 | 17,700.00 | 17,100.00 | 17,200.00 | 3,440.00 | 1,197,480 |
| 2022-09-05 | 16,750.00 | 18,150.00 | 16,250.00 | 17,500.00 | 3,500.00 | 3,383,590 |
| 2022-09-02 | 16,900.00 | 18,550.00 | 16,550.00 | 17,000.00 | 3,400.00 | 6,190,175 |
| 2022-09-01 | 15,850.00 | 19,300.00 | 15,300.00 | 17,100.00 | 3,420.00 | 18,024,135 |
| 2022-08-31 | 13,200.00 | 17,200.00 | 12,900.00 | 15,750.00 | 3,150.00 | 11,062,790 |
| 2022-08-30 | 12,950.00 | 13,250.00 | 12,900.00 | 13,250.00 | 2,650.00 | 58,890 |
| 2022-08-29 | 12,900.00 | 13,050.00 | 12,800.00 | 12,950.00 | 2,590.00 | 55,460 |
| 2022-08-26 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 2,710.00 | 81,535 |
| 2022-08-25 | 12,850.00 | 14,700.00 | 12,850.00 | 13,600.00 | 2,720.00 | 1,047,570 |
| 2022-08-24 | 12,500.00 | 12,800.00 | 12,450.00 | 12,800.00 | 2,560.00 | 47,515 |
| 2022-08-23 | 12,400.00 | 12,700.00 | 12,350.00 | 12,500.00 | 2,500.00 | 93,480 |
| 2022-08-22 | 13,050.00 | 13,100.00 | 12,600.00 | 12,600.00 | 2,520.00 | 148,610 |
| 2022-08-19 | 13,600.00 | 13,750.00 | 13,200.00 | 13,300.00 | 2,660.00 | 82,200 |
| 2022-08-18 | 13,800.00 | 13,800.00 | 13,350.00 | 13,750.00 | 2,750.00 | 84,955 |
| 2022-08-17 | 13,900.00 | 13,950.00 | 13,550.00 | 13,800.00 | 2,760.00 | 57,745 |
| 2022-08-16 | 13,400.00 | 13,900.00 | 13,400.00 | 13,850.00 | 2,770.00 | 123,150 |
| 2022-08-12 | 13,800.00 | 13,800.00 | 13,350.00 | 13,400.00 | 2,680.00 | 91,215 |
| 2022-08-11 | 13,500.00 | 13,650.00 | 13,350.00 | 13,450.00 | 2,690.00 | 97,135 |
| 2022-08-10 | 13,950.00 | 14,100.00 | 13,300.00 | 13,350.00 | 2,670.00 | 267,310 |
| 2022-08-09 | 14,400.00 | 14,550.00 | 14,100.00 | 14,100.00 | 2,820.00 | 92,275 |
| 2022-08-08 | 14,650.00 | 14,650.00 | 14,300.00 | 14,500.00 | 2,900.00 | 97,820 |
| 2022-08-05 | 14,550.00 | 14,750.00 | 14,450.00 | 14,650.00 | 2,930.00 | 139,445 |
| 2022-08-04 | 14,350.00 | 14,750.00 | 14,100.00 | 14,550.00 | 2,910.00 | 150,205 |
| 2022-08-03 | 14,100.00 | 14,450.00 | 14,000.00 | 14,300.00 | 2,860.00 | 59,355 |
| 2022-08-02 | 14,250.00 | 14,350.00 | 13,900.00 | 14,200.00 | 2,840.00 | 104,355 |
| 2022-08-01 | 14,500.00 | 14,500.00 | 14,200.00 | 14,400.00 | 2,880.00 | 71,730 |
| 2022-07-29 | 14,300.00 | 14,350.00 | 13,950.00 | 14,350.00 | 2,870.00 | 94,715 |
| 2022-07-28 | 14,350.00 | 14,500.00 | 13,950.00 | 14,000.00 | 2,800.00 | 77,375 |
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.