Medy-Tox Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 181,100.00 | 181,900.00 | 170,000.00 | 173,100.00 | 170,420.68 | 104,878 |
| 2024-07-30 | 184,700.00 | 189,200.00 | 178,000.00 | 179,900.00 | 177,115.43 | 72,871 |
| 2024-07-29 | 178,300.00 | 186,600.00 | 178,300.00 | 184,700.00 | 181,841.13 | 85,608 |
| 2024-07-26 | 181,100.00 | 184,400.00 | 176,500.00 | 177,400.00 | 174,654.12 | 77,022 |
| 2024-07-25 | 184,500.00 | 185,800.00 | 179,500.00 | 180,600.00 | 177,804.59 | 78,177 |
| 2024-07-24 | 183,600.00 | 189,200.00 | 180,800.00 | 187,000.00 | 184,105.53 | 114,754 |
| 2024-07-23 | 174,600.00 | 188,100.00 | 174,300.00 | 184,400.00 | 181,545.77 | 226,349 |
| 2024-07-22 | 174,500.00 | 178,400.00 | 169,900.00 | 175,300.00 | 172,586.63 | 137,716 |
| 2024-07-19 | 155,200.00 | 177,200.00 | 154,900.00 | 175,300.00 | 172,586.63 | 318,069 |
| 2024-07-18 | 157,900.00 | 159,800.00 | 154,600.00 | 155,800.00 | 153,388.46 | 45,748 |
| 2024-07-17 | 158,400.00 | 160,700.00 | 155,700.00 | 158,600.00 | 156,145.12 | 48,548 |
| 2024-07-16 | 162,400.00 | 162,700.00 | 156,700.00 | 158,400.00 | 155,948.21 | 46,933 |
| 2024-07-15 | 160,000.00 | 164,700.00 | 158,800.00 | 160,700.00 | 158,212.61 | 66,740 |
| 2024-07-12 | 150,300.00 | 163,300.00 | 150,000.00 | 159,500.00 | 157,031.19 | 111,373 |
| 2024-07-11 | 157,600.00 | 158,700.00 | 152,500.00 | 152,900.00 | 150,533.35 | 106,963 |
| 2024-07-10 | 155,500.00 | 157,700.00 | 154,300.00 | 156,600.00 | 154,176.08 | 65,632 |
| 2024-07-09 | 157,000.00 | 163,300.00 | 154,100.00 | 156,600.00 | 154,176.08 | 102,828 |
| 2024-07-08 | 150,100.00 | 160,800.00 | 150,100.00 | 157,400.00 | 154,963.69 | 135,307 |
| 2024-07-05 | 149,200.00 | 157,400.00 | 148,000.00 | 151,600.00 | 149,253.47 | 95,826 |
| 2024-07-04 | 139,700.00 | 151,700.00 | 138,800.00 | 149,300.00 | 146,989.07 | 126,763 |
| 2024-07-03 | 142,800.00 | 143,600.00 | 138,600.00 | 139,000.00 | 136,848.50 | 71,382 |
| 2024-07-02 | 148,700.00 | 150,000.00 | 142,700.00 | 143,600.00 | 141,377.30 | 90,944 |
| 2024-07-01 | 153,500.00 | 155,700.00 | 149,200.00 | 150,100.00 | 147,776.69 | 75,407 |
| 2024-06-28 | 158,200.00 | 158,600.00 | 149,600.00 | 151,500.00 | 149,155.02 | 147,077 |
| 2024-06-27 | 149,600.00 | 168,900.00 | 148,300.00 | 158,700.00 | 156,243.57 | 575,416 |
| 2024-06-26 | 144,800.00 | 149,500.00 | 142,700.00 | 147,700.00 | 145,413.83 | 123,927 |
| 2024-06-25 | 140,200.00 | 145,100.00 | 137,700.00 | 144,800.00 | 142,558.72 | 133,239 |
| 2024-06-24 | 137,600.00 | 144,400.00 | 136,900.00 | 139,000.00 | 136,848.50 | 131,920 |
| 2024-06-21 | 130,100.00 | 146,800.00 | 128,700.00 | 136,900.00 | 134,781.00 | 371,963 |
| 2024-06-20 | 127,700.00 | 129,400.00 | 127,000.00 | 128,700.00 | 126,707.92 | 27,885 |
| 2024-06-19 | 129,300.00 | 129,900.00 | 127,400.00 | 128,000.00 | 126,018.76 | 38,941 |
| 2024-06-18 | 132,800.00 | 132,800.00 | 128,400.00 | 128,700.00 | 126,707.92 | 44,937 |
| 2024-06-17 | 129,800.00 | 132,000.00 | 128,000.00 | 132,000.00 | 129,956.85 | 38,250 |
| 2024-06-14 | 134,000.00 | 134,000.00 | 129,000.00 | 131,500.00 | 129,464.58 | 65,616 |
| 2024-06-13 | 130,600.00 | 135,400.00 | 130,600.00 | 132,900.00 | 130,842.91 | 107,210 |
| 2024-06-12 | 139,500.00 | 139,500.00 | 129,300.00 | 130,800.00 | 128,775.42 | 160,015 |
| 2024-06-11 | 140,000.00 | 143,000.00 | 132,600.00 | 139,500.00 | 137,340.76 | 203,365 |
| 2024-06-10 | 138,900.00 | 147,600.00 | 135,900.00 | 143,700.00 | 141,475.75 | 132,513 |
| 2024-06-07 | 140,000.00 | 141,500.00 | 138,000.00 | 138,900.00 | 136,750.04 | 38,407 |
| 2024-06-05 | 139,500.00 | 144,300.00 | 138,500.00 | 140,600.00 | 138,423.73 | 61,261 |
| 2024-06-04 | 140,300.00 | 143,600.00 | 136,600.00 | 138,200.00 | 136,060.88 | 58,050 |
| 2024-06-03 | 130,900.00 | 143,900.00 | 129,400.00 | 141,900.00 | 139,703.61 | 110,071 |
| 2024-05-31 | 130,900.00 | 132,100.00 | 129,000.00 | 130,600.00 | 128,578.52 | 40,617 |
| 2024-05-30 | 136,100.00 | 136,100.00 | 130,300.00 | 130,600.00 | 128,578.52 | 58,901 |
| 2024-05-29 | 140,500.00 | 144,200.00 | 133,900.00 | 133,900.00 | 131,827.44 | 96,741 |
| 2024-05-28 | 130,600.00 | 150,000.00 | 130,300.00 | 141,100.00 | 138,915.99 | 338,935 |
| 2024-05-27 | 127,500.00 | 129,900.00 | 127,500.00 | 129,700.00 | 127,692.45 | 34,103 |
| 2024-05-24 | 128,000.00 | 129,000.00 | 126,800.00 | 127,500.00 | 125,526.50 | 32,273 |
| 2024-05-23 | 129,300.00 | 129,300.00 | 126,800.00 | 128,000.00 | 126,018.76 | 38,836 |
| 2024-05-22 | 130,300.00 | 131,900.00 | 128,800.00 | 129,000.00 | 127,003.28 | 28,085 |
| 2024-05-21 | 131,000.00 | 132,400.00 | 129,400.00 | 130,000.00 | 127,987.80 | 28,400 |
| 2024-05-20 | 135,100.00 | 136,000.00 | 131,100.00 | 131,600.00 | 129,563.04 | 39,238 |
| 2024-05-17 | 134,000.00 | 136,000.00 | 130,500.00 | 133,300.00 | 131,236.72 | 28,510 |
| 2024-05-16 | 135,600.00 | 138,100.00 | 132,400.00 | 132,900.00 | 130,842.91 | 43,192 |
| 2024-05-14 | 134,000.00 | 137,700.00 | 134,000.00 | 135,500.00 | 133,402.67 | 16,506 |
| 2024-05-13 | 136,800.00 | 139,900.00 | 134,100.00 | 135,500.00 | 133,402.67 | 35,971 |
| 2024-05-10 | 142,200.00 | 142,200.00 | 133,400.00 | 137,000.00 | 134,879.45 | 70,564 |
| 2024-05-09 | 139,200.00 | 143,300.00 | 138,200.00 | 141,100.00 | 138,915.99 | 76,589 |
| 2024-05-08 | 137,800.00 | 140,200.00 | 137,800.00 | 139,400.00 | 137,242.30 | 30,302 |
| 2024-05-07 | 139,900.00 | 140,500.00 | 137,700.00 | 138,000.00 | 135,863.97 | 26,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-29 | 1,200.0000 KRW |
| 2024-09-27 | 1,100.0000 KRW |
| 2023-09-26 | 1,100.0000 KRW |
| 2022-09-29 | 1,000.0001 KRW |
| 2021-09-29 | 1,102.5000 KRW |
| 2020-09-28 | 1,000.0002 KRW |
| 2019-09-27 | 800.0003 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.