Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 13,850.00 | 15,050.00 | 13,650.00 | 14,250.00 | 2,850.00 | 308,840 |
| 2022-07-26 | 13,850.00 | 14,000.00 | 13,650.00 | 13,800.00 | 2,760.00 | 24,840 |
| 2022-07-25 | 13,850.00 | 14,000.00 | 13,700.00 | 13,850.00 | 2,770.00 | 41,905 |
| 2022-07-22 | 13,750.00 | 14,050.00 | 13,750.00 | 13,750.00 | 2,750.00 | 55,700 |
| 2022-07-21 | 13,950.00 | 14,150.00 | 13,750.00 | 13,850.00 | 2,770.00 | 47,040 |
| 2022-07-20 | 13,850.00 | 14,400.00 | 13,800.00 | 13,950.00 | 2,790.00 | 160,910 |
| 2022-07-19 | 13,600.00 | 13,800.00 | 13,350.00 | 13,750.00 | 2,750.00 | 72,840 |
| 2022-07-18 | 13,600.00 | 13,750.00 | 13,500.00 | 13,700.00 | 2,740.00 | 36,355 |
| 2022-07-15 | 13,500.00 | 13,650.00 | 13,000.00 | 13,500.00 | 2,700.00 | 63,180 |
| 2022-07-14 | 13,200.00 | 13,550.00 | 13,100.00 | 13,450.00 | 2,690.00 | 59,705 |
| 2022-07-13 | 12,750.00 | 13,450.00 | 12,750.00 | 13,300.00 | 2,660.00 | 60,700 |
| 2022-07-12 | 13,050.00 | 13,300.00 | 12,700.00 | 12,750.00 | 2,550.00 | 148,510 |
| 2022-07-11 | 13,650.00 | 13,650.00 | 13,150.00 | 13,300.00 | 2,660.00 | 41,900 |
| 2022-07-08 | 13,500.00 | 13,950.00 | 13,350.00 | 13,400.00 | 2,680.00 | 142,570 |
| 2022-07-07 | 12,650.00 | 13,500.00 | 12,650.00 | 13,400.00 | 2,680.00 | 174,210 |
| 2022-07-06 | 12,850.00 | 13,450.00 | 12,600.00 | 12,600.00 | 2,520.00 | 133,585 |
| 2022-07-05 | 12,100.00 | 12,750.00 | 12,000.00 | 12,750.00 | 2,550.00 | 99,630 |
| 2022-07-04 | 12,200.00 | 12,450.00 | 11,750.00 | 11,950.00 | 2,390.00 | 109,800 |
| 2022-07-01 | 12,550.00 | 12,900.00 | 12,000.00 | 12,200.00 | 2,440.00 | 134,725 |
| 2022-06-30 | 13,150.00 | 13,300.00 | 12,550.00 | 12,550.00 | 2,510.00 | 85,520 |
| 2022-06-29 | 12,700.00 | 13,400.00 | 12,650.00 | 13,300.00 | 2,660.00 | 100,775 |
| 2022-06-28 | 13,250.00 | 13,500.00 | 12,900.00 | 13,100.00 | 2,620.00 | 131,735 |
| 2022-06-27 | 13,400.00 | 13,550.00 | 13,100.00 | 13,300.00 | 2,660.00 | 107,290 |
| 2022-06-24 | 12,250.00 | 13,200.00 | 12,250.00 | 13,200.00 | 2,640.00 | 207,225 |
| 2022-06-23 | 13,000.00 | 13,250.00 | 12,250.00 | 12,400.00 | 2,480.00 | 173,400 |
| 2022-06-22 | 13,950.00 | 14,100.00 | 13,000.00 | 13,000.00 | 2,600.00 | 223,000 |
| 2022-06-21 | 13,600.00 | 14,200.00 | 13,550.00 | 14,050.00 | 2,810.00 | 170,475 |
| 2022-06-20 | 14,850.00 | 14,900.00 | 13,350.00 | 13,600.00 | 2,720.00 | 387,900 |
| 2022-06-17 | 14,500.00 | 14,900.00 | 14,300.00 | 14,750.00 | 2,950.00 | 275,610 |
| 2022-06-16 | 14,700.00 | 16,350.00 | 14,700.00 | 15,200.00 | 3,040.00 | 475,915 |
| 2022-06-15 | 15,200.00 | 15,400.00 | 14,100.00 | 14,450.00 | 2,890.00 | 262,195 |
| 2022-06-14 | 15,150.00 | 15,800.00 | 14,800.00 | 15,300.00 | 3,060.00 | 258,445 |
| 2022-06-13 | 16,550.00 | 16,650.00 | 15,700.00 | 15,700.00 | 3,140.00 | 316,910 |
| 2022-06-10 | 17,450.00 | 17,600.00 | 16,950.00 | 17,050.00 | 3,410.00 | 134,295 |
| 2022-06-09 | 18,000.00 | 18,000.00 | 17,450.00 | 17,650.00 | 3,530.00 | 108,965 |
| 2022-06-08 | 18,400.00 | 18,550.00 | 18,000.00 | 18,000.00 | 3,600.00 | 120,845 |
| 2022-06-07 | 18,950.00 | 18,950.00 | 18,400.00 | 18,400.00 | 3,680.00 | 96,925 |
| 2022-06-03 | 19,100.00 | 19,100.00 | 18,850.00 | 18,950.00 | 3,790.00 | 46,785 |
| 2022-06-02 | 18,900.00 | 19,100.00 | 18,700.00 | 18,850.00 | 3,770.00 | 100,015 |
| 2022-05-31 | 19,050.00 | 19,300.00 | 18,850.00 | 19,000.00 | 3,800.00 | 208,955 |
| 2022-05-30 | 19,550.00 | 19,550.00 | 19,200.00 | 19,200.00 | 3,840.00 | 68,275 |
| 2022-05-27 | 19,350.00 | 19,600.00 | 19,250.00 | 19,350.00 | 3,870.00 | 64,125 |
| 2022-05-26 | 19,200.00 | 19,950.00 | 19,200.00 | 19,250.00 | 3,850.00 | 96,505 |
| 2022-05-25 | 19,050.00 | 19,550.00 | 18,900.00 | 19,300.00 | 3,860.00 | 63,920 |
| 2022-05-24 | 19,400.00 | 19,600.00 | 18,950.00 | 19,200.00 | 3,840.00 | 83,335 |
| 2022-05-23 | 19,500.00 | 19,800.00 | 19,400.00 | 19,450.00 | 3,890.00 | 45,770 |
| 2022-05-20 | 20,000.00 | 20,000.00 | 19,350.00 | 19,500.00 | 3,900.00 | 61,385 |
| 2022-05-19 | 19,550.00 | 19,600.00 | 19,000.00 | 19,500.00 | 3,900.00 | 74,745 |
| 2022-05-18 | 20,250.00 | 20,250.00 | 19,650.00 | 19,800.00 | 3,960.00 | 101,630 |
| 2022-05-17 | 20,350.00 | 20,500.00 | 19,900.00 | 20,150.00 | 4,030.00 | 61,030 |
| 2022-05-16 | 19,950.00 | 20,550.00 | 19,900.00 | 19,900.00 | 3,980.00 | 82,925 |
| 2022-05-13 | 19,400.00 | 19,950.00 | 19,200.00 | 19,950.00 | 3,990.00 | 81,975 |
| 2022-05-12 | 20,000.00 | 20,000.00 | 18,800.00 | 19,050.00 | 3,810.00 | 172,615 |
| 2022-05-11 | 19,150.00 | 20,350.00 | 19,150.00 | 20,050.00 | 4,010.00 | 97,250 |
| 2022-05-10 | 19,500.00 | 19,700.00 | 18,900.00 | 19,300.00 | 3,860.00 | 236,990 |
| 2022-05-09 | 20,500.00 | 20,800.00 | 19,900.00 | 19,950.00 | 3,990.00 | 242,630 |
| 2022-05-06 | 21,150.00 | 21,200.00 | 20,450.00 | 20,900.00 | 4,180.00 | 86,380 |
| 2022-05-04 | 21,150.00 | 21,500.00 | 21,150.00 | 21,300.00 | 4,260.00 | 87,240 |
| 2022-05-03 | 20,950.00 | 21,500.00 | 20,950.00 | 21,300.00 | 4,260.00 | 75,100 |
| 2022-05-02 | 20,750.00 | 21,250.00 | 20,750.00 | 21,000.00 | 4,200.00 | 54,295 |
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.