Skip to main content
Remed Co.,Ltd. (KOSDAQ:302550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+15.00 (0.47%)
At close: Dec 5, 2025

Remed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,150.003,215.003,145.003,185.003,185.000.47%53,358
Dec 4, 20253,210.003,240.003,140.003,170.003,170.00-0.94%38,873
Dec 3, 20253,200.003,220.003,160.003,200.003,200.000.47%39,214
Dec 2, 20253,080.003,195.003,075.003,185.003,185.003.41%84,425
Dec 1, 20253,130.003,185.003,075.003,080.003,080.00-2.38%55,327
Nov 28, 20253,125.003,195.002,965.003,155.003,155.000.96%88,840
Nov 27, 20253,095.003,145.003,075.003,125.003,125.000.97%30,621
Nov 26, 20253,090.003,200.003,015.003,095.003,095.000.16%44,112
Nov 25, 20253,025.003,140.003,025.003,090.003,090.00-0.16%60,250
Nov 24, 20253,200.003,200.003,095.003,095.003,095.00-0.64%28,308
Nov 21, 20253,110.003,230.003,100.003,115.003,115.00-1.89%53,856
Nov 20, 20253,210.003,290.003,175.003,175.003,175.00-1.40%34,989
Nov 19, 20253,170.003,450.003,090.003,220.003,220.001.58%311,619
Nov 18, 20253,220.003,220.003,140.003,170.003,170.00-1.40%72,142
Nov 17, 20253,360.003,360.003,150.003,215.003,215.00-1.38%63,005
Nov 14, 20253,325.003,330.003,245.003,260.003,260.00-3.12%59,913
Nov 13, 20253,215.003,375.003,195.003,365.003,365.003.86%99,912
Nov 12, 20253,120.003,245.003,120.003,240.003,240.002.69%73,236
Nov 11, 20253,050.003,185.003,050.003,155.003,155.002.44%102,359
Nov 10, 20253,045.003,140.003,025.003,080.003,080.000.16%79,566
Nov 7, 20253,040.003,100.002,990.003,075.003,075.000.16%183,255
Nov 6, 20253,155.003,205.003,045.003,070.003,070.00-1.92%88,466
Nov 5, 20253,100.003,155.003,035.003,130.003,130.00-108,866
Nov 4, 20253,175.003,200.003,105.003,130.003,130.00-1.57%120,637
Nov 3, 20253,390.003,390.003,150.003,180.003,180.00-3.64%294,348
Oct 31, 20253,260.003,350.003,195.003,300.003,300.002.64%207,882
Oct 30, 20253,295.003,350.003,205.003,215.003,215.00-2.58%174,001
Oct 29, 20253,360.003,365.003,300.003,300.003,300.00-1.49%178,158
Oct 28, 20253,380.003,395.003,310.003,350.003,350.00-0.89%126,405
Oct 27, 20253,460.003,540.003,360.003,380.003,380.00-3.29%353,883
Oct 24, 20253,480.003,550.003,440.003,495.003,495.000.43%216,701
Oct 23, 20253,495.003,550.003,460.003,480.003,480.00-0.57%123,140
Oct 22, 20253,440.003,505.003,330.003,500.003,500.003.55%257,808
Oct 21, 20253,485.003,530.003,380.003,380.003,380.00-3.43%251,549
Oct 20, 20253,490.003,535.003,450.003,500.003,500.000.29%146,978
Oct 17, 20253,415.003,490.003,375.003,490.003,490.000.72%239,749
Oct 16, 20253,495.003,530.003,450.003,465.003,465.00-1.28%97,204
Oct 15, 20253,465.003,525.003,460.003,510.003,510.001.30%98,651
Oct 14, 20253,510.003,560.003,445.003,465.003,465.00-1.28%144,861
Oct 13, 20253,495.003,590.003,455.003,510.003,510.00-0.71%119,727
Oct 10, 20253,540.003,600.003,495.003,535.003,535.00-0.70%147,677
Oct 2, 20253,585.003,670.003,555.003,560.003,560.00-1.25%192,057
Oct 1, 20253,630.003,700.003,535.003,605.003,605.00-1.64%318,111
Sep 30, 20253,605.003,670.003,590.003,665.003,665.002.23%288,856
Sep 29, 20253,550.003,600.003,505.003,585.003,585.001.27%178,824
Sep 26, 20253,570.003,580.003,450.003,540.003,540.00-2.21%319,311
Sep 25, 20253,570.003,620.003,510.003,620.003,620.000.84%265,208
Sep 24, 20253,590.003,630.003,540.003,590.003,590.00-0.83%355,702
Sep 23, 20253,690.003,690.003,585.003,620.003,620.00-2.43%581,514
Sep 22, 20253,775.003,995.003,655.003,710.003,710.00-1.07%3,247,673
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