Skip to main content
logo
Remed Co.,Ltd. (KOSDAQ:302550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
-235.00 (-5.90%)
At close: Sep 19, 2025

Remed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,990.003,995.003,720.003,750.003,750.00-5.90%1,831,207
Sep 18, 20253,650.004,595.003,610.003,985.003,985.0010.69%24,253,190
Sep 17, 20253,605.003,635.003,490.003,600.003,600.001.84%318,122
Sep 16, 20253,530.003,585.003,450.003,535.003,535.00-0.42%128,560
Sep 15, 20253,660.003,695.003,470.003,550.003,550.00-0.56%196,993
Sep 12, 20253,550.003,570.003,480.003,570.003,570.001.13%82,887
Sep 11, 20253,520.003,625.003,510.003,530.003,530.000.28%265,955
Sep 10, 20253,480.003,550.003,460.003,520.003,520.001.15%81,054
Sep 9, 20253,395.003,515.003,370.003,480.003,480.001.61%106,264
Sep 8, 20253,290.003,450.003,275.003,425.003,425.003.16%81,967
Sep 5, 20253,320.003,425.003,265.003,320.003,320.00-149,505
Sep 4, 20253,255.003,490.003,170.003,320.003,320.002.00%182,999
Sep 3, 20253,265.003,300.003,180.003,255.003,255.000.31%50,877
Sep 2, 20253,290.003,305.003,200.003,245.003,245.000.15%49,472
Sep 1, 20253,300.003,335.003,240.003,240.003,240.00-1.82%29,121
Aug 29, 20253,380.003,410.003,260.003,300.003,300.00-1.35%31,683
Aug 28, 20253,290.003,385.003,290.003,345.003,345.000.90%34,823
Aug 27, 20253,340.003,350.003,295.003,315.003,315.00-0.15%32,788
Aug 26, 20253,320.003,345.003,290.003,320.003,320.00-20,733
Aug 25, 20253,345.003,350.003,290.003,320.003,320.000.30%53,719
Aug 22, 20253,150.003,315.003,150.003,310.003,310.003.44%141,833
Aug 21, 20253,185.003,250.003,175.003,200.003,200.00-50,113
Aug 20, 20253,205.003,205.003,100.003,200.003,200.00-0.16%63,552
Aug 19, 20253,150.003,280.003,135.003,205.003,205.001.75%101,249
Aug 18, 20253,330.003,330.003,120.003,150.003,150.00-5.26%161,822
Aug 14, 20253,390.003,410.003,285.003,325.003,325.00-1.92%129,706
Aug 13, 20253,440.003,500.003,375.003,390.003,390.00-1.60%80,746
Aug 12, 20253,350.003,450.003,330.003,445.003,445.001.62%119,508
Aug 11, 20253,465.003,465.003,365.003,390.003,390.00-2.16%51,379
Aug 8, 20253,410.003,520.003,380.003,465.003,465.001.61%55,095
Aug 7, 20253,370.003,420.003,350.003,410.003,410.000.15%32,822
Aug 6, 20253,415.003,415.003,350.003,405.003,405.000.15%19,897
Aug 5, 20253,310.003,415.003,310.003,400.003,400.001.80%32,469
Aug 4, 20253,335.003,350.003,275.003,340.003,340.00-1.33%118,649
Aug 1, 20253,440.003,465.003,315.003,385.003,385.00-2.31%112,778
Jul 31, 20253,460.003,475.003,390.003,465.003,465.001.02%107,091
Jul 30, 20253,385.003,450.003,335.003,430.003,430.001.33%95,373
Jul 29, 20253,305.003,385.003,300.003,385.003,385.000.45%91,876
Jul 28, 20253,385.003,480.003,325.003,370.003,370.00-1.46%104,955
Jul 25, 20253,440.003,500.003,390.003,420.003,420.000.59%70,291
Jul 24, 20253,445.003,500.003,400.003,400.003,400.00-1.31%94,894
Jul 23, 20253,370.003,460.003,300.003,445.003,445.003.77%120,222
Jul 22, 20253,415.003,420.003,305.003,320.003,320.00-2.78%82,096
Jul 21, 20253,385.003,600.003,365.003,415.003,415.000.29%157,422
Jul 18, 20253,495.003,495.003,395.003,405.003,405.00-1.73%42,905
Jul 17, 20253,365.003,470.003,365.003,465.003,465.002.82%80,771
Jul 16, 20253,450.003,460.003,350.003,370.003,370.00-1.75%109,883
Jul 15, 20253,440.003,440.003,380.003,430.003,430.000.44%71,578
Jul 14, 20253,455.003,495.003,400.003,415.003,415.00-1.16%75,753
Jul 11, 20253,580.003,580.003,450.003,455.003,455.00-2.81%87,114