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