Remed Co.,Ltd. (KOSDAQ:302550)
3,605.00
-60.00 (-1.64%)
At close: Oct 1, 2025
Remed Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,540.00 | 3,600.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.70% | 145,587 |
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 |
Aug 12, 2025 | 3,350.00 | 3,450.00 | 3,330.00 | 3,445.00 | 3,445.00 | 1.62% | 119,508 |
Aug 11, 2025 | 3,465.00 | 3,465.00 | 3,365.00 | 3,390.00 | 3,390.00 | -2.16% | 51,379 |
Aug 8, 2025 | 3,410.00 | 3,520.00 | 3,380.00 | 3,465.00 | 3,465.00 | 1.61% | 55,095 |
Aug 7, 2025 | 3,370.00 | 3,420.00 | 3,350.00 | 3,410.00 | 3,410.00 | 0.15% | 32,822 |
Aug 6, 2025 | 3,415.00 | 3,415.00 | 3,350.00 | 3,405.00 | 3,405.00 | 0.15% | 19,897 |
Aug 5, 2025 | 3,310.00 | 3,415.00 | 3,310.00 | 3,400.00 | 3,400.00 | 1.80% | 32,469 |
Aug 4, 2025 | 3,335.00 | 3,350.00 | 3,275.00 | 3,340.00 | 3,340.00 | -1.33% | 118,649 |
Aug 1, 2025 | 3,440.00 | 3,465.00 | 3,315.00 | 3,385.00 | 3,385.00 | -2.31% | 112,778 |
Jul 31, 2025 | 3,460.00 | 3,475.00 | 3,390.00 | 3,465.00 | 3,465.00 | 1.02% | 107,091 |
Jul 30, 2025 | 3,385.00 | 3,450.00 | 3,335.00 | 3,430.00 | 3,430.00 | 1.33% | 95,373 |
Jul 29, 2025 | 3,305.00 | 3,385.00 | 3,300.00 | 3,385.00 | 3,385.00 | 0.45% | 91,876 |
Jul 28, 2025 | 3,385.00 | 3,480.00 | 3,325.00 | 3,370.00 | 3,370.00 | -1.46% | 104,955 |
Jul 25, 2025 | 3,440.00 | 3,500.00 | 3,390.00 | 3,420.00 | 3,420.00 | 0.59% | 70,291 |