Remed Co.,Ltd. (KOSDAQ:302550)
 3,350.00
 -30.00 (-0.89%)
  At close: Oct 28, 2025
Remed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,360.00 | 3,365.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.49% | 178,158 | 
| Oct 28, 2025 | 3,380.00 | 3,395.00 | 3,310.00 | 3,350.00 | 3,350.00 | -0.89% | 126,405 | 
| Oct 27, 2025 | 3,460.00 | 3,540.00 | 3,360.00 | 3,380.00 | 3,380.00 | -3.29% | 353,883 | 
| Oct 24, 2025 | 3,480.00 | 3,550.00 | 3,440.00 | 3,495.00 | 3,495.00 | 0.43% | 216,701 | 
| Oct 23, 2025 | 3,495.00 | 3,550.00 | 3,460.00 | 3,480.00 | 3,480.00 | -0.57% | 123,140 | 
| Oct 22, 2025 | 3,440.00 | 3,505.00 | 3,330.00 | 3,500.00 | 3,500.00 | 3.55% | 257,808 | 
| Oct 21, 2025 | 3,485.00 | 3,530.00 | 3,380.00 | 3,380.00 | 3,380.00 | -3.43% | 251,549 | 
| Oct 20, 2025 | 3,490.00 | 3,535.00 | 3,450.00 | 3,500.00 | 3,500.00 | 0.29% | 146,978 | 
| Oct 17, 2025 | 3,415.00 | 3,490.00 | 3,375.00 | 3,490.00 | 3,490.00 | 0.72% | 239,749 | 
| Oct 16, 2025 | 3,495.00 | 3,530.00 | 3,450.00 | 3,465.00 | 3,465.00 | -1.28% | 97,204 | 
| Oct 15, 2025 | 3,465.00 | 3,525.00 | 3,460.00 | 3,510.00 | 3,510.00 | 1.30% | 98,651 | 
| Oct 14, 2025 | 3,510.00 | 3,560.00 | 3,445.00 | 3,465.00 | 3,465.00 | -1.28% | 144,861 | 
| Oct 13, 2025 | 3,495.00 | 3,590.00 | 3,455.00 | 3,510.00 | 3,510.00 | -0.71% | 119,727 | 
| Oct 10, 2025 | 3,540.00 | 3,600.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.70% | 147,677 | 
| Oct 2, 2025 | 3,585.00 | 3,670.00 | 3,555.00 | 3,560.00 | 3,560.00 | -1.25% | 192,057 | 
| Oct 1, 2025 | 3,630.00 | 3,700.00 | 3,535.00 | 3,605.00 | 3,605.00 | -1.64% | 318,111 | 
| Sep 30, 2025 | 3,605.00 | 3,670.00 | 3,590.00 | 3,665.00 | 3,665.00 | 2.23% | 288,856 | 
| Sep 29, 2025 | 3,550.00 | 3,600.00 | 3,505.00 | 3,585.00 | 3,585.00 | 1.27% | 178,824 | 
| Sep 26, 2025 | 3,570.00 | 3,580.00 | 3,450.00 | 3,540.00 | 3,540.00 | -2.21% | 319,311 | 
| Sep 25, 2025 | 3,570.00 | 3,620.00 | 3,510.00 | 3,620.00 | 3,620.00 | 0.84% | 265,208 | 
| Sep 24, 2025 | 3,590.00 | 3,630.00 | 3,540.00 | 3,590.00 | 3,590.00 | -0.83% | 355,702 | 
| Sep 23, 2025 | 3,690.00 | 3,690.00 | 3,585.00 | 3,620.00 | 3,620.00 | -2.43% | 581,514 | 
| Sep 22, 2025 | 3,775.00 | 3,995.00 | 3,655.00 | 3,710.00 | 3,710.00 | -1.07% | 3,247,673 | 
| Sep 19, 2025 | 3,990.00 | 3,995.00 | 3,720.00 | 3,750.00 | 3,750.00 | -5.90% | 1,831,207 | 
| Sep 18, 2025 | 3,650.00 | 4,595.00 | 3,610.00 | 3,985.00 | 3,985.00 | 10.69% | 24,253,190 | 
| Sep 17, 2025 | 3,605.00 | 3,635.00 | 3,490.00 | 3,600.00 | 3,600.00 | 1.84% | 318,122 | 
| Sep 16, 2025 | 3,530.00 | 3,585.00 | 3,450.00 | 3,535.00 | 3,535.00 | -0.42% | 128,560 | 
| Sep 15, 2025 | 3,660.00 | 3,695.00 | 3,470.00 | 3,550.00 | 3,550.00 | -0.56% | 196,993 | 
| Sep 12, 2025 | 3,550.00 | 3,570.00 | 3,480.00 | 3,570.00 | 3,570.00 | 1.13% | 82,887 | 
| Sep 11, 2025 | 3,520.00 | 3,625.00 | 3,510.00 | 3,530.00 | 3,530.00 | 0.28% | 265,955 | 
| Sep 10, 2025 | 3,480.00 | 3,550.00 | 3,460.00 | 3,520.00 | 3,520.00 | 1.15% | 81,054 | 
| Sep 9, 2025 | 3,395.00 | 3,515.00 | 3,370.00 | 3,480.00 | 3,480.00 | 1.61% | 106,264 | 
| Sep 8, 2025 | 3,290.00 | 3,450.00 | 3,275.00 | 3,425.00 | 3,425.00 | 3.16% | 81,967 | 
| Sep 5, 2025 | 3,320.00 | 3,425.00 | 3,265.00 | 3,320.00 | 3,320.00 | - | 149,505 | 
| Sep 4, 2025 | 3,255.00 | 3,490.00 | 3,170.00 | 3,320.00 | 3,320.00 | 2.00% | 182,999 | 
| Sep 3, 2025 | 3,265.00 | 3,300.00 | 3,180.00 | 3,255.00 | 3,255.00 | 0.31% | 50,877 | 
| Sep 2, 2025 | 3,290.00 | 3,305.00 | 3,200.00 | 3,245.00 | 3,245.00 | 0.15% | 49,472 | 
| Sep 1, 2025 | 3,300.00 | 3,335.00 | 3,240.00 | 3,240.00 | 3,240.00 | -1.82% | 29,121 | 
| Aug 29, 2025 | 3,380.00 | 3,410.00 | 3,260.00 | 3,300.00 | 3,300.00 | -1.35% | 31,683 | 
| Aug 28, 2025 | 3,290.00 | 3,385.00 | 3,290.00 | 3,345.00 | 3,345.00 | 0.90% | 34,823 | 
| Aug 27, 2025 | 3,340.00 | 3,350.00 | 3,295.00 | 3,315.00 | 3,315.00 | -0.15% | 32,788 | 
| Aug 26, 2025 | 3,320.00 | 3,345.00 | 3,290.00 | 3,320.00 | 3,320.00 | - | 20,733 | 
| Aug 25, 2025 | 3,345.00 | 3,350.00 | 3,290.00 | 3,320.00 | 3,320.00 | 0.30% | 53,719 | 
| Aug 22, 2025 | 3,150.00 | 3,315.00 | 3,150.00 | 3,310.00 | 3,310.00 | 3.44% | 141,833 | 
| Aug 21, 2025 | 3,185.00 | 3,250.00 | 3,175.00 | 3,200.00 | 3,200.00 | - | 50,113 | 
| Aug 20, 2025 | 3,205.00 | 3,205.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.16% | 63,552 | 
| Aug 19, 2025 | 3,150.00 | 3,280.00 | 3,135.00 | 3,205.00 | 3,205.00 | 1.75% | 101,249 | 
| Aug 18, 2025 | 3,330.00 | 3,330.00 | 3,120.00 | 3,150.00 | 3,150.00 | -5.26% | 161,822 | 
| Aug 14, 2025 | 3,390.00 | 3,410.00 | 3,285.00 | 3,325.00 | 3,325.00 | -1.92% | 129,706 | 
| Aug 13, 2025 | 3,440.00 | 3,500.00 | 3,375.00 | 3,390.00 | 3,390.00 | -1.60% | 80,746 |