Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 16.84 | -0.010 | -0.06% | 16.86 | 17.11 | 16.57 | 3,023,008.00 |
| May 27 2024 | 16.85 | -0.040 | -0.24% | 16.89 | 16.95 | 16.69 | 1,235,482.00 |
| May 26 2024 | 16.89 | -0.020 | -0.12% | 16.93 | 16.94 | 16.72 | 237,109.00 |
| May 25 2024 | 16.91 | 0.020 | 0.12% | 16.93 | 16.98 | 16.80 | 348,386.00 |
| May 24 2024 | 16.89 | -0.070 | -0.41% | 16.88 | 17.00 | 16.53 | 546,294.00 |
| May 23 2024 | 16.96 | 0.010 | 0.06% | 17.02 | 17.11 | 16.65 | 476,537.00 |
| May 22 2024 | 16.95 | -0.310 | -1.80% | 17.36 | 17.36 | 16.86 | 858,564.00 |
| May 21 2024 | 17.26 | -0.120 | -0.69% | 17.31 | 17.48 | 17.04 | 677,980.00 |
| May 20 2024 | 17.38 | 0.690 | 4.13% | 16.69 | 17.39 | 16.53 | 990,287.00 |
| May 19 2024 | 16.69 | -0.450 | -2.63% | 17.13 | 17.17 | 16.53 | 575,609.00 |
| May 18 2024 | 17.14 | 0.150 | 0.88% | 16.99 | 17.20 | 16.85 | 1,559,804.00 |
| May 17 2024 | 16.99 | 0.450 | 2.72% | 16.54 | 16.99 | 16.54 | 1,080,891.00 |
| May 16 2024 | 16.54 | -0.310 | -1.84% | 16.80 | 16.99 | 16.49 | 668,396.00 |
| May 15 2024 | 16.85 | 0.720 | 4.46% | 16.11 | 16.89 | 16.00 | 1,251,993.00 |
| May 14 2024 | 16.13 | -0.030 | -0.19% | 16.16 | 16.66 | 16.04 | 3,753,920.00 |
| May 13 2024 | 16.16 | -0.310 | -1.88% | 16.43 | 16.49 | 15.89 | 766,569.00 |
| May 12 2024 | 16.47 | 0.010 | 0.06% | 16.46 | 16.94 | 16.33 | 1,366,098.00 |
| May 11 2024 | 16.46 | -0.140 | -0.84% | 16.53 | 16.70 | 16.34 | 1,055,206.00 |
| May 10 2024 | 16.60 | -0.360 | -2.12% | 16.90 | 17.00 | 16.23 | 3,734,072.00 |
| May 09 2024 | 16.96 | 0.230 | 1.37% | 16.73 | 16.97 | 16.43 | 6,148,587.00 |
| May 08 2024 | 16.73 | -0.260 | -1.53% | 16.90 | 17.10 | 16.72 | 4,844,698.00 |
| May 07 2024 | 16.99 | -0.240 | -1.39% | 17.29 | 17.29 | 16.82 | 2,515,485.00 |
| May 06 2024 | 17.23 | -0.180 | -1.03% | 17.41 | 17.64 | 17.14 | 1,050,847.00 |
| May 05 2024 | 17.41 | 0.060 | 0.35% | 17.40 | 17.55 | 17.10 | 560,980.00 |
| May 04 2024 | 17.35 | 0.140 | 0.81% | 17.34 | 17.42 | 17.01 | 1,530,672.00 |
| May 03 2024 | 17.21 | 0.650 | 3.93% | 16.58 | 17.36 | 16.57 | 1,023,503.00 |
| May 02 2024 | 16.56 | -0.260 | -1.55% | 16.78 | 16.96 | 16.00 | 1,285,284.00 |
| May 01 2024 | 16.82 | -0.170 | -1.00% | 16.98 | 17.00 | 15.74 | 2,830,354.00 |
| Apr 30 2024 | 16.99 | -1.18 | -6.49% | 18.05 | 19.53 | 16.75 | 2,486,018.00 |
| Apr 29 2024 | 18.17 | -0.200 | -1.09% | 18.37 | 18.37 | 17.61 | 597,014.00 |
| Apr 28 2024 | 18.37 | 0.020 | 0.11% | 18.70 | 19.15 | 18.23 | 1,434,978.00 |
| Apr 27 2024 | 18.35 | 0.200 | 1.10% | 18.22 | 18.35 | 17.71 | 824,747.00 |
| Apr 26 2024 | 18.15 | -0.060 | -0.33% | 18.41 | 18.83 | 18.05 | 1,702,855.00 |
| Apr 25 2024 | 18.21 | -0.480 | -2.57% | 18.88 | 18.88 | 17.95 | 1,525,746.00 |
| Apr 24 2024 | 18.69 | -0.630 | -3.26% | 19.30 | 19.70 | 18.50 | 4,160,092.00 |
| Apr 23 2024 | 19.32 | -0.410 | -2.08% | 19.60 | 19.67 | 18.98 | 2,273,168.00 |
| Apr 22 2024 | 19.73 | 0.400 | 2.07% | 19.32 | 19.73 | 19.09 | 2,554,552.00 |
| Apr 21 2024 | 19.33 | -0.270 | -1.38% | 20.30 | 20.60 | 19.04 | 4,227,930.00 |
| Apr 20 2024 | 19.60 | 1.50 | 8.29% | 18.83 | 21.37 | 18.52 | 4,102,216.00 |
| Apr 19 2024 | 18.10 | -0.160 | -0.88% | 18.34 | 18.34 | 17.14 | 2,532,318.00 |
| Apr 18 2024 | 18.26 | 0.300 | 1.67% | 17.92 | 18.35 | 17.10 | 1,707,762.00 |
| Apr 17 2024 | 17.96 | -1.01 | -5.32% | 19.31 | 19.31 | 17.63 | 2,469,372.00 |
| Apr 16 2024 | 18.97 | 0.640 | 3.49% | 18.18 | 19.08 | 17.55 | 2,514,175.00 |
| Apr 15 2024 | 18.33 | -0.330 | -1.77% | 18.43 | 19.37 | 17.96 | 2,422,396.00 |
| Apr 14 2024 | 18.66 | 0.880 | 4.95% | 18.20 | 18.74 | 17.49 | 1,918,762.00 |
| Apr 13 2024 | 17.78 | -2.77 | -13.48% | 20.52 | 20.95 | 16.53 | 2,398,581.00 |
| Apr 12 2024 | 20.55 | -1.78 | -7.97% | 22.27 | 22.33 | 20.37 | 3,463,515.00 |
| Apr 11 2024 | 22.33 | -0.420 | -1.85% | 22.29 | 22.69 | 22.04 | 2,768,091.00 |
| Apr 10 2024 | 22.75 | 0.800 | 3.64% | 21.86 | 23.69 | 21.86 | 4,160,609.00 |
| Apr 09 2024 | 21.95 | -0.640 | -2.83% | 22.59 | 22.73 | 21.66 | 2,656,995.00 |
| Apr 08 2024 | 22.59 | 0.510 | 2.31% | 22.06 | 22.76 | 21.60 | 3,220,637.00 |
| Apr 07 2024 | 22.08 | 0.440 | 2.03% | 21.64 | 22.58 | 21.64 | 1,877,386.00 |
| Apr 06 2024 | 21.64 | 0.090 | 0.42% | 21.45 | 21.87 | 21.25 | 1,122,936.00 |
| Apr 05 2024 | 21.55 | -0.550 | -2.49% | 21.98 | 22.02 | 21.20 | 2,067,695.00 |
| Apr 04 2024 | 22.10 | 0.940 | 4.44% | 20.92 | 22.10 | 20.78 | 1,739,036.00 |
| Apr 03 2024 | 21.16 | 0.280 | 1.34% | 20.87 | 21.73 | 20.29 | 2,355,763.00 |
| Apr 02 2024 | 20.88 | -1.51 | -6.74% | 22.27 | 22.27 | 20.23 | 2,386,420.00 |
| Apr 01 2024 | 22.39 | -0.910 | -3.91% | 23.30 | 23.50 | 21.48 | 5,218,919.00 |
| Mar 31 2024 | 23.30 | 0.090 | 0.39% | 23.14 | 23.44 | 22.98 | 3,069,174.00 |
| Mar 30 2024 | 23.21 | -0.340 | -1.44% | 23.64 | 24.21 | 23.21 | 1,604,328.00 |
| Mar 29 2024 | 23.55 | -0.400 | -1.67% | 24.06 | 24.06 | 23.18 | 4,226,066.00 |
| Mar 28 2024 | 23.95 | -0.190 | -0.79% | 24.08 | 24.58 | 23.38 | 4,219,888.00 |
| Mar 27 2024 | 24.14 | -0.940 | -3.75% | 25.81 | 25.81 | 23.37 | 4,871,415.00 |
| Mar 26 2024 | 25.08 | 1.04 | 4.33% | 24.03 | 25.25 | 24.03 | 5,686,599.00 |
| Mar 25 2024 | 24.04 | 1.79 | 8.04% | 22.06 | 24.12 | 21.80 | 13,191,725.00 |
| Mar 24 2024 | 22.25 | 0.230 | 1.04% | 22.02 | 22.25 | 21.62 | 7,403,396.00 |
| Mar 23 2024 | 22.02 | 0.620 | 2.90% | 22.50 | 22.75 | 21.57 | 9,280,059.00 |
| Mar 22 2024 | 21.40 | -0.840 | -3.78% | 21.52 | 21.80 | 20.79 | 10,399,871.00 |
| Mar 21 2024 | 22.24 | 0.090 | 0.41% | 22.63 | 24.82 | 20.98 | 11,107,218.00 |
| Mar 20 2024 | 22.15 | 2.48 | 12.61% | 19.78 | 25.02 | 19.55 | 11,100,779.00 |
| Mar 19 2024 | 19.67 | -1.38 | -6.56% | 21.27 | 21.31 | 19.40 | 5,745,609.00 |
| Mar 18 2024 | 21.05 | -1.50 | -6.65% | 22.61 | 23.01 | 20.94 | 9,392,302.00 |
| Mar 17 2024 | 22.55 | 0.950 | 4.40% | 21.80 | 22.55 | 20.03 | 13,525,359.00 |
| Mar 16 2024 | 21.60 | -2.27 | -9.51% | 23.71 | 24.01 | 21.42 | 11,421,297.00 |
| Mar 15 2024 | 23.87 | -1.21 | -4.82% | 25.03 | 25.19 | 22.29 | 7,690,944.00 |
| Mar 14 2024 | 25.08 | -0.640 | -2.49% | 25.87 | 25.87 | 23.53 | 9,694,878.00 |
| Mar 13 2024 | 25.72 | 0.020 | 0.08% | 25.45 | 26.46 | 25.20 | 7,093,882.00 |
| Mar 12 2024 | 25.70 | 0.080 | 0.31% | 26.24 | 26.24 | 24.58 | 7,810,943.00 |
| Mar 11 2024 | 25.62 | 0.250 | 0.99% | 25.20 | 25.80 | 23.67 | 7,558,621.00 |
| Mar 10 2024 | 25.37 | -0.580 | -2.24% | 25.92 | 25.92 | 24.60 | 5,633,613.00 |
| Mar 09 2024 | 25.95 | -1.94 | -6.96% | 27.80 | 27.80 | 25.23 | 9,015,754.00 |
| Mar 08 2024 | 27.89 | 5.45 | 24.29% | 25.28 | 32.98 | 23.34 | 8,105,643.00 |
| Mar 07 2024 | 22.44 | 0.830 | 3.84% | 21.85 | 23.64 | 21.43 | 7,652,101.00 |
| Mar 06 2024 | 21.61 | 0.970 | 4.70% | 20.53 | 21.96 | 19.06 | 5,584,508.00 |
| Mar 05 2024 | 20.64 | -2.26 | -9.87% | 22.53 | 22.59 | 19.61 | 8,251,450.00 |
| Mar 04 2024 | 22.90 | 0.910 | 4.14% | 21.30 | 23.20 | 20.74 | 6,912,380.00 |
| Mar 03 2024 | 21.99 | 1.55 | 7.58% | 20.57 | 21.99 | 19.29 | 6,057,651.00 |
| Mar 02 2024 | 20.44 | -0.260 | -1.26% | 21.04 | 21.35 | 19.67 | 6,136,273.00 |
| Mar 01 2024 | 20.70 | 0.720 | 3.60% | 19.63 | 20.96 | 19.12 | 6,704,749.00 |
| Feb 29 2024 | 19.98 | 2.29 | 12.95% | 18.11 | 21.00 | 18.11 | 7,222,121.00 |
