Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 21,300.00 | 21,400.00 | 21,100.00 | 21,300.00 | 4,260.00 | 56,005 |
| 2022-04-28 | 20,700.00 | 21,650.00 | 20,600.00 | 21,250.00 | 4,250.00 | 150,660 |
| 2022-04-27 | 20,650.00 | 20,900.00 | 20,400.00 | 20,700.00 | 4,140.00 | 176,910 |
| 2022-04-26 | 21,000.00 | 21,400.00 | 21,000.00 | 21,100.00 | 4,220.00 | 137,290 |
| 2022-04-25 | 21,650.00 | 21,900.00 | 21,000.00 | 21,000.00 | 4,200.00 | 273,350 |
| 2022-04-22 | 22,200.00 | 22,450.00 | 22,050.00 | 22,200.00 | 4,440.00 | 117,810 |
| 2022-04-21 | 23,150.00 | 23,200.00 | 22,100.00 | 22,500.00 | 4,500.00 | 496,545 |
| 2022-04-20 | 23,850.00 | 23,900.00 | 23,000.00 | 23,150.00 | 4,630.00 | 184,975 |
| 2022-04-19 | 23,000.00 | 23,750.00 | 22,800.00 | 23,700.00 | 4,740.00 | 249,100 |
| 2022-04-18 | 23,450.00 | 23,500.00 | 23,000.00 | 23,000.00 | 4,600.00 | 103,385 |
| 2022-04-15 | 23,100.00 | 23,450.00 | 22,800.00 | 23,400.00 | 4,680.00 | 215,375 |
| 2022-04-14 | 23,650.00 | 23,650.00 | 23,300.00 | 23,350.00 | 4,670.00 | 130,185 |
| 2022-04-13 | 23,600.00 | 23,700.00 | 23,200.00 | 23,500.00 | 4,700.00 | 236,945 |
| 2022-04-12 | 24,100.00 | 24,100.00 | 23,000.00 | 23,600.00 | 4,720.00 | 740,195 |
| 2022-04-11 | 24,400.00 | 25,900.00 | 24,200.00 | 24,650.00 | 4,930.00 | 1,397,680 |
| 2022-04-08 | 23,750.00 | 26,500.00 | 23,600.00 | 24,150.00 | 4,830.00 | 4,492,350 |
| 2022-04-07 | 23,750.00 | 24,300.00 | 23,450.00 | 23,850.00 | 4,770.00 | 373,705 |
| 2022-04-06 | 24,600.00 | 24,600.00 | 22,600.00 | 24,000.00 | 4,800.00 | 1,050,160 |
| 2022-04-05 | 24,150.00 | 24,700.00 | 23,650.00 | 24,600.00 | 4,920.00 | 353,380 |
| 2022-04-04 | 23,050.00 | 24,550.00 | 23,050.00 | 24,150.00 | 4,830.00 | 949,065 |
| 2022-04-01 | 22,300.00 | 23,400.00 | 21,700.00 | 22,750.00 | 4,550.00 | 469,560 |
| 2022-03-31 | 22,150.00 | 22,650.00 | 21,950.00 | 22,300.00 | 4,460.00 | 80,865 |
| 2022-03-30 | 22,250.00 | 22,550.00 | 21,950.00 | 22,200.00 | 4,440.00 | 75,670 |
| 2022-03-29 | 22,150.00 | 22,350.00 | 21,950.00 | 22,250.00 | 4,450.00 | 87,000 |
| 2022-03-28 | 22,450.00 | 22,600.00 | 22,050.00 | 22,100.00 | 4,420.00 | 127,815 |
| 2022-03-25 | 23,400.00 | 23,400.00 | 22,200.00 | 22,450.00 | 4,490.00 | 176,075 |
| 2022-03-24 | 22,750.00 | 23,100.00 | 22,100.00 | 23,050.00 | 4,610.00 | 138,545 |
| 2022-03-23 | 23,350.00 | 23,350.00 | 22,550.00 | 22,850.00 | 4,570.00 | 151,290 |
| 2022-03-22 | 22,250.00 | 23,150.00 | 22,000.00 | 22,900.00 | 4,580.00 | 162,165 |
| 2022-03-21 | 23,300.00 | 23,300.00 | 22,400.00 | 22,400.00 | 4,480.00 | 239,705 |
| 2022-03-18 | 21,800.00 | 23,200.00 | 21,700.00 | 23,150.00 | 4,630.00 | 354,980 |
| 2022-03-17 | 21,150.00 | 22,150.00 | 21,000.00 | 21,800.00 | 4,360.00 | 285,155 |
| 2022-03-16 | 20,400.00 | 20,900.00 | 20,400.00 | 20,700.00 | 4,140.00 | 130,135 |
| 2022-03-15 | 20,600.00 | 20,800.00 | 20,000.00 | 20,350.00 | 4,070.00 | 72,655 |
| 2022-03-14 | 21,250.00 | 21,250.00 | 20,250.00 | 20,550.00 | 4,110.00 | 97,885 |
| 2022-03-11 | 21,150.00 | 21,550.00 | 20,900.00 | 21,200.00 | 4,240.00 | 90,175 |
| 2022-03-10 | 20,900.00 | 21,350.00 | 20,700.00 | 21,150.00 | 4,230.00 | 79,425 |
| 2022-03-08 | 20,150.00 | 20,650.00 | 19,950.00 | 20,450.00 | 4,090.00 | 98,530 |
| 2022-03-07 | 21,300.00 | 21,450.00 | 20,500.00 | 20,550.00 | 4,110.00 | 184,170 |
| 2022-03-04 | 21,850.00 | 22,600.00 | 21,550.00 | 21,750.00 | 4,350.00 | 105,590 |
| 2022-03-03 | 22,200.00 | 22,450.00 | 21,550.00 | 22,350.00 | 4,470.00 | 114,165 |
| 2022-03-02 | 21,250.00 | 22,100.00 | 21,250.00 | 22,000.00 | 4,400.00 | 59,010 |
| 2022-02-28 | 21,350.00 | 21,800.00 | 20,850.00 | 21,600.00 | 4,320.00 | 48,430 |
| 2022-02-25 | 21,350.00 | 21,650.00 | 21,050.00 | 21,350.00 | 4,270.00 | 118,905 |
| 2022-02-24 | 21,800.00 | 22,050.00 | 20,700.00 | 20,950.00 | 4,190.00 | 108,235 |
| 2022-02-23 | 21,200.00 | 22,700.00 | 21,100.00 | 22,250.00 | 4,450.00 | 189,795 |
| 2022-02-22 | 20,950.00 | 21,650.00 | 20,950.00 | 21,200.00 | 4,240.00 | 92,050 |
| 2022-02-21 | 21,500.00 | 21,800.00 | 20,850.00 | 21,500.00 | 4,300.00 | 165,450 |
| 2022-02-18 | 20,700.00 | 22,200.00 | 20,700.00 | 21,700.00 | 4,340.00 | 239,305 |
| 2022-02-17 | 20,900.00 | 21,400.00 | 20,650.00 | 21,150.00 | 4,230.00 | 190,375 |
| 2022-02-16 | 19,850.00 | 20,950.00 | 19,850.00 | 20,900.00 | 4,180.00 | 141,095 |
| 2022-02-15 | 20,100.00 | 20,400.00 | 19,200.00 | 19,600.00 | 3,920.00 | 181,240 |
| 2022-02-14 | 20,900.00 | 20,900.00 | 19,950.00 | 20,100.00 | 4,020.00 | 161,580 |
| 2022-02-11 | 21,900.00 | 21,900.00 | 20,950.00 | 21,050.00 | 4,210.00 | 195,415 |
| 2022-02-10 | 21,950.00 | 22,500.00 | 21,850.00 | 22,200.00 | 4,440.00 | 126,435 |
| 2022-02-09 | 21,900.00 | 22,100.00 | 21,650.00 | 22,000.00 | 4,400.00 | 60,530 |
| 2022-02-08 | 21,750.00 | 22,100.00 | 21,450.00 | 21,900.00 | 4,380.00 | 111,270 |
| 2022-02-07 | 22,000.00 | 22,000.00 | 21,300.00 | 21,750.00 | 4,350.00 | 108,965 |
| 2022-02-04 | 20,750.00 | 22,000.00 | 20,700.00 | 22,000.00 | 4,400.00 | 182,970 |
| 2022-02-03 | 20,450.00 | 21,200.00 | 20,450.00 | 20,750.00 | 4,150.00 | 184,385 |
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.