Remed Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 19,950.00 | 20,350.00 | 18,950.00 | 20,300.00 | 4,060.00 | 209,790 |
| 2022-01-27 | 20,300.00 | 20,400.00 | 19,000.00 | 19,500.00 | 3,900.00 | 287,395 |
| 2022-01-26 | 19,850.00 | 20,350.00 | 19,550.00 | 20,300.00 | 4,060.00 | 197,740 |
| 2022-01-25 | 21,450.00 | 21,500.00 | 19,500.00 | 19,850.00 | 3,970.00 | 569,340 |
| 2022-01-24 | 21,800.00 | 21,850.00 | 20,950.00 | 21,200.00 | 4,240.00 | 305,555 |
| 2022-01-21 | 23,150.00 | 23,350.00 | 21,700.00 | 22,250.00 | 4,450.00 | 460,050 |
| 2022-01-20 | 22,650.00 | 23,350.00 | 22,650.00 | 23,250.00 | 4,650.00 | 115,320 |
| 2022-01-19 | 23,800.00 | 24,100.00 | 22,650.00 | 22,950.00 | 4,590.00 | 542,800 |
| 2022-01-18 | 24,500.00 | 25,000.00 | 24,000.00 | 24,000.00 | 4,800.00 | 114,160 |
| 2022-01-17 | 24,250.00 | 25,950.00 | 23,950.00 | 24,500.00 | 4,900.00 | 184,040 |
| 2022-01-14 | 24,300.00 | 24,650.00 | 24,050.00 | 24,250.00 | 4,850.00 | 98,115 |
| 2022-01-13 | 25,200.00 | 25,350.00 | 24,450.00 | 24,700.00 | 4,940.00 | 234,670 |
| 2022-01-12 | 24,100.00 | 27,400.00 | 23,850.00 | 25,300.00 | 5,060.00 | 2,005,665 |
| 2022-01-11 | 24,050.00 | 24,150.00 | 23,050.00 | 23,750.00 | 4,750.00 | 206,855 |
| 2022-01-10 | 24,600.00 | 24,650.00 | 23,500.00 | 23,950.00 | 4,790.00 | 185,615 |
| 2022-01-07 | 23,650.00 | 24,450.00 | 23,650.00 | 24,400.00 | 4,880.00 | 315,055 |
| 2022-01-06 | 24,900.00 | 25,250.00 | 23,450.00 | 23,550.00 | 4,710.00 | 997,245 |
| 2022-01-05 | 27,250.00 | 27,250.00 | 25,150.00 | 25,350.00 | 5,070.00 | 678,185 |
| 2022-01-04 | 27,000.00 | 27,350.00 | 26,600.00 | 26,950.00 | 5,390.00 | 133,550 |
| 2022-01-03 | 26,700.00 | 27,550.00 | 26,550.00 | 27,100.00 | 5,420.00 | 370,000 |
| 2021-12-30 | 26,700.00 | 26,900.00 | 26,150.00 | 26,550.00 | 5,310.00 | 119,825 |
| 2021-12-29 | 26,100.00 | 26,900.00 | 26,100.00 | 26,800.00 | 5,360.00 | 136,185 |
| 2021-12-28 | 25,800.00 | 26,500.00 | 25,750.00 | 26,450.00 | 5,290.00 | 186,360 |
| 2021-12-27 | 25,800.00 | 26,300.00 | 25,700.00 | 25,900.00 | 5,180.00 | 246,775 |
| 2021-12-24 | 26,200.00 | 26,450.00 | 25,900.00 | 26,000.00 | 5,200.00 | 164,835 |
| 2021-12-23 | 26,000.00 | 26,300.00 | 25,800.00 | 26,200.00 | 5,240.00 | 177,030 |
| 2021-12-22 | 26,900.00 | 26,900.00 | 25,750.00 | 26,000.00 | 5,200.00 | 507,395 |
| 2021-12-21 | 27,100.00 | 27,400.00 | 26,450.00 | 26,750.00 | 5,350.00 | 243,605 |
| 2021-12-20 | 27,650.00 | 27,750.00 | 26,800.00 | 27,050.00 | 5,410.00 | 307,510 |
| 2021-12-17 | 27,700.00 | 28,200.00 | 27,500.00 | 27,900.00 | 5,580.00 | 233,090 |
| 2021-12-16 | 27,500.00 | 28,000.00 | 27,300.00 | 27,650.00 | 5,530.00 | 264,320 |
| 2021-12-15 | 27,000.00 | 27,350.00 | 26,650.00 | 27,150.00 | 5,430.00 | 194,935 |
| 2021-12-14 | 27,600.00 | 27,850.00 | 26,750.00 | 27,200.00 | 5,440.00 | 212,635 |
| 2021-12-13 | 27,600.00 | 27,850.00 | 27,250.00 | 27,550.00 | 5,510.00 | 192,840 |
| 2021-12-10 | 27,300.00 | 28,100.00 | 27,300.00 | 27,600.00 | 5,520.00 | 152,535 |
| 2021-12-09 | 27,500.00 | 28,150.00 | 27,450.00 | 27,650.00 | 5,530.00 | 211,170 |
| 2021-12-08 | 28,350.00 | 28,350.00 | 27,350.00 | 27,500.00 | 5,500.00 | 316,250 |
| 2021-12-07 | 27,150.00 | 28,450.00 | 26,900.00 | 28,300.00 | 5,660.00 | 525,655 |
| 2021-12-06 | 27,450.00 | 27,650.00 | 26,900.00 | 27,000.00 | 5,400.00 | 186,775 |
| 2021-12-03 | 27,100.00 | 28,200.00 | 26,750.00 | 27,900.00 | 5,580.00 | 527,835 |
| 2021-12-02 | 26,250.00 | 27,150.00 | 26,000.00 | 26,800.00 | 5,360.00 | 173,240 |
| 2021-12-01 | 25,950.00 | 26,850.00 | 25,450.00 | 26,700.00 | 5,340.00 | 358,250 |
| 2021-11-30 | 27,350.00 | 27,700.00 | 25,500.00 | 26,300.00 | 5,260.00 | 547,455 |
| 2021-11-29 | 25,400.00 | 28,150.00 | 25,350.00 | 27,300.00 | 5,460.00 | 1,807,085 |
| 2021-11-26 | 27,150.00 | 27,450.00 | 26,000.00 | 26,400.00 | 5,280.00 | 490,275 |
| 2021-11-25 | 27,200.00 | 27,650.00 | 26,800.00 | 27,050.00 | 5,410.00 | 274,665 |
| 2021-11-24 | 26,850.00 | 27,250.00 | 26,200.00 | 26,650.00 | 5,330.00 | 221,655 |
| 2021-11-23 | 27,600.00 | 27,800.00 | 26,650.00 | 26,850.00 | 5,370.00 | 311,325 |
| 2021-11-22 | 27,300.00 | 28,000.00 | 27,000.00 | 27,600.00 | 5,520.00 | 386,960 |
| 2021-11-19 | 27,400.00 | 27,700.00 | 26,550.00 | 27,150.00 | 5,430.00 | 469,015 |
| 2021-11-18 | 27,400.00 | 27,800.00 | 26,750.00 | 27,400.00 | 5,480.00 | 359,570 |
| 2021-11-17 | 28,400.00 | 28,400.00 | 26,850.00 | 27,450.00 | 5,490.00 | 650,550 |
| 2021-11-16 | 27,800.00 | 28,600.00 | 27,650.00 | 28,100.00 | 5,620.00 | 359,705 |
| 2021-11-15 | 28,100.00 | 28,250.00 | 27,800.00 | 28,000.00 | 5,600.00 | 235,270 |
| 2021-11-12 | 28,200.00 | 28,450.00 | 27,700.00 | 28,100.00 | 5,620.00 | 523,010 |
| 2021-11-11 | 28,650.00 | 29,000.00 | 27,700.00 | 28,300.00 | 5,660.00 | 608,600 |
| 2021-11-10 | 31,100.00 | 31,350.00 | 28,950.00 | 29,100.00 | 5,820.00 | 635,275 |
| 2021-11-09 | 30,250.00 | 31,550.00 | 29,850.00 | 31,200.00 | 6,240.00 | 591,585 |
| 2021-11-08 | 30,450.00 | 30,900.00 | 30,100.00 | 30,500.00 | 6,100.00 | 216,330 |
| 2021-11-05 | 30,550.00 | 31,750.00 | 30,450.00 | 31,000.00 | 6,200.00 | 475,455 |
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.