Medy-Tox Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 137,300.00 | 139,000.00 | 137,000.00 | 138,400.00 | 136,257.78 | 20,107 |
| 2024-05-02 | 136,000.00 | 139,000.00 | 135,000.00 | 137,300.00 | 135,174.81 | 28,117 |
| 2024-04-30 | 136,800.00 | 136,900.00 | 134,100.00 | 135,000.00 | 132,910.41 | 43,429 |
| 2024-04-29 | 129,600.00 | 136,900.00 | 129,600.00 | 136,900.00 | 134,781.00 | 59,173 |
| 2024-04-26 | 129,400.00 | 130,500.00 | 128,800.00 | 129,200.00 | 127,200.18 | 28,499 |
| 2024-04-25 | 130,900.00 | 131,700.00 | 129,000.00 | 129,300.00 | 127,298.64 | 38,402 |
| 2024-04-24 | 132,000.00 | 133,100.00 | 131,200.00 | 132,200.00 | 130,153.75 | 24,098 |
| 2024-04-23 | 132,700.00 | 134,200.00 | 130,700.00 | 130,700.00 | 128,676.97 | 19,575 |
| 2024-04-22 | 131,000.00 | 134,200.00 | 131,000.00 | 133,200.00 | 131,138.27 | 22,785 |
| 2024-04-19 | 131,200.00 | 133,000.00 | 129,200.00 | 130,200.00 | 128,184.71 | 24,945 |
| 2024-04-18 | 126,900.00 | 133,300.00 | 126,800.00 | 132,500.00 | 130,449.11 | 29,203 |
| 2024-04-17 | 132,000.00 | 134,200.00 | 128,000.00 | 128,100.00 | 126,117.21 | 49,053 |
| 2024-04-16 | 137,500.00 | 137,500.00 | 131,900.00 | 132,300.00 | 130,252.20 | 47,380 |
| 2024-04-15 | 135,700.00 | 138,600.00 | 133,900.00 | 137,500.00 | 135,371.71 | 32,906 |
| 2024-04-12 | 134,600.00 | 138,600.00 | 133,200.00 | 137,200.00 | 135,076.36 | 39,087 |
| 2024-04-11 | 133,800.00 | 137,000.00 | 132,800.00 | 134,700.00 | 132,615.05 | 64,193 |
| 2024-04-09 | 136,200.00 | 138,300.00 | 136,000.00 | 136,500.00 | 134,387.19 | 41,196 |
| 2024-04-08 | 141,000.00 | 141,000.00 | 132,600.00 | 137,300.00 | 135,174.81 | 109,618 |
| 2024-04-05 | 140,100.00 | 142,300.00 | 140,000.00 | 141,000.00 | 138,817.54 | 35,343 |
| 2024-04-04 | 144,200.00 | 145,600.00 | 140,800.00 | 141,700.00 | 139,506.70 | 48,589 |
| 2024-04-03 | 142,600.00 | 144,900.00 | 141,900.00 | 144,200.00 | 141,968.01 | 33,201 |
| 2024-04-02 | 147,200.00 | 148,000.00 | 142,900.00 | 144,000.00 | 141,771.10 | 64,440 |
| 2024-04-01 | 144,600.00 | 148,500.00 | 144,600.00 | 147,000.00 | 144,724.67 | 51,875 |
| 2024-03-29 | 147,600.00 | 148,300.00 | 144,300.00 | 145,500.00 | 143,247.89 | 52,999 |
| 2024-03-28 | 148,500.00 | 149,700.00 | 146,100.00 | 147,500.00 | 145,216.93 | 71,431 |
| 2024-03-27 | 148,300.00 | 148,900.00 | 145,100.00 | 147,500.00 | 145,216.93 | 58,313 |
| 2024-03-26 | 140,900.00 | 150,400.00 | 140,100.00 | 146,700.00 | 144,429.31 | 161,004 |
| 2024-03-25 | 141,100.00 | 142,000.00 | 140,200.00 | 141,100.00 | 138,915.99 | 41,911 |
| 2024-03-22 | 141,000.00 | 142,100.00 | 140,100.00 | 141,100.00 | 138,915.99 | 41,193 |
| 2024-03-21 | 141,600.00 | 142,500.00 | 139,700.00 | 140,800.00 | 138,620.63 | 56,259 |
| 2024-03-20 | 140,000.00 | 142,600.00 | 139,300.00 | 140,300.00 | 138,128.37 | 49,744 |
| 2024-03-19 | 141,400.00 | 141,700.00 | 138,300.00 | 139,300.00 | 137,143.85 | 74,537 |
| 2024-03-18 | 141,500.00 | 143,500.00 | 140,000.00 | 142,000.00 | 139,802.06 | 61,272 |
| 2024-03-15 | 142,000.00 | 143,200.00 | 139,500.00 | 142,000.00 | 139,802.06 | 70,394 |
| 2024-03-14 | 141,700.00 | 144,500.00 | 141,600.00 | 142,200.00 | 139,998.97 | 127,643 |
| 2024-03-13 | 141,200.00 | 142,700.00 | 139,500.00 | 142,000.00 | 139,802.06 | 76,951 |
| 2024-03-12 | 142,700.00 | 143,300.00 | 137,300.00 | 141,200.00 | 139,014.44 | 176,958 |
| 2024-03-11 | 143,200.00 | 146,400.00 | 141,800.00 | 142,400.00 | 140,195.87 | 87,560 |
| 2024-03-08 | 143,500.00 | 147,500.00 | 143,500.00 | 145,500.00 | 143,247.89 | 104,461 |
| 2024-03-07 | 151,900.00 | 152,600.00 | 143,100.00 | 147,500.00 | 145,216.93 | 192,341 |
| 2024-03-06 | 153,000.00 | 153,800.00 | 150,000.00 | 152,500.00 | 150,139.54 | 58,050 |
| 2024-03-05 | 151,000.00 | 157,200.00 | 151,000.00 | 153,800.00 | 151,419.42 | 88,219 |
| 2024-03-04 | 158,500.00 | 159,400.00 | 151,700.00 | 152,600.00 | 150,237.99 | 126,455 |
| 2024-02-29 | 160,300.00 | 163,500.00 | 157,700.00 | 158,000.00 | 155,554.41 | 79,737 |
| 2024-02-28 | 157,500.00 | 161,000.00 | 154,000.00 | 160,300.00 | 157,818.81 | 138,570 |
| 2024-02-27 | 159,000.00 | 162,000.00 | 151,200.00 | 159,000.00 | 156,538.93 | 219,093 |
| 2024-02-26 | 183,000.00 | 183,000.00 | 148,600.00 | 160,100.00 | 157,621.90 | 448,019 |
| 2024-02-23 | 185,200.00 | 186,400.00 | 183,800.00 | 184,000.00 | 181,151.97 | 50,905 |
| 2024-02-22 | 187,700.00 | 188,300.00 | 185,000.00 | 185,200.00 | 182,333.39 | 35,439 |
| 2024-02-21 | 186,200.00 | 189,800.00 | 186,100.00 | 186,700.00 | 183,810.17 | 29,942 |
| 2024-02-20 | 185,200.00 | 190,500.00 | 185,200.00 | 187,500.00 | 184,597.79 | 31,206 |
| 2024-02-19 | 190,100.00 | 191,300.00 | 187,100.00 | 187,700.00 | 184,794.70 | 29,281 |
| 2024-02-16 | 190,900.00 | 191,000.00 | 188,200.00 | 189,900.00 | 186,960.64 | 24,729 |
| 2024-02-15 | 185,700.00 | 194,200.00 | 185,400.00 | 188,500.00 | 185,582.31 | 55,954 |
| 2024-02-14 | 185,900.00 | 187,600.00 | 182,600.00 | 185,500.00 | 182,628.75 | 38,031 |
| 2024-02-13 | 186,100.00 | 188,600.00 | 185,600.00 | 187,900.00 | 184,991.60 | 51,274 |
| 2024-02-08 | 189,100.00 | 190,000.00 | 185,300.00 | 185,300.00 | 182,431.84 | 55,338 |
| 2024-02-07 | 190,000.00 | 190,700.00 | 186,400.00 | 187,900.00 | 184,991.60 | 33,318 |
| 2024-02-06 | 186,000.00 | 191,200.00 | 183,700.00 | 188,200.00 | 185,286.96 | 38,668 |
| 2024-02-05 | 193,100.00 | 193,300.00 | 185,100.00 | 185,700.00 | 182,825.65 | 71,224 |
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.