MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,570.00 | 6,770.00 | 6,570.00 | 6,600.00 | 6,600.00 | 51,634 |
| 2024-07-26 | 6,530.00 | 6,660.00 | 6,490.00 | 6,570.00 | 6,570.00 | 61,584 |
| 2024-07-25 | 6,650.00 | 6,660.00 | 6,490.00 | 6,580.00 | 6,580.00 | 89,795 |
| 2024-07-24 | 6,660.00 | 6,820.00 | 6,640.00 | 6,710.00 | 6,710.00 | 29,102 |
| 2024-07-23 | 6,760.00 | 6,840.00 | 6,690.00 | 6,740.00 | 6,740.00 | 19,993 |
| 2024-07-22 | 6,890.00 | 6,890.00 | 6,660.00 | 6,730.00 | 6,730.00 | 31,889 |
| 2024-07-19 | 6,870.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,850.00 | 35,163 |
| 2024-07-18 | 7,010.00 | 7,010.00 | 6,840.00 | 6,930.00 | 6,930.00 | 35,389 |
| 2024-07-17 | 7,000.00 | 7,080.00 | 6,990.00 | 7,030.00 | 7,030.00 | 27,748 |
| 2024-07-16 | 7,060.00 | 7,100.00 | 6,910.00 | 7,030.00 | 7,030.00 | 42,751 |
| 2024-07-15 | 7,010.00 | 7,140.00 | 6,940.00 | 7,050.00 | 7,050.00 | 37,112 |
| 2024-07-12 | 6,900.00 | 7,030.00 | 6,860.00 | 7,010.00 | 7,010.00 | 58,063 |
| 2024-07-11 | 6,840.00 | 6,910.00 | 6,820.00 | 6,910.00 | 6,910.00 | 39,123 |
| 2024-07-10 | 6,840.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,840.00 | 29,638 |
| 2024-07-09 | 6,940.00 | 6,940.00 | 6,750.00 | 6,780.00 | 6,780.00 | 29,869 |
| 2024-07-08 | 6,730.00 | 6,950.00 | 6,670.00 | 6,880.00 | 6,880.00 | 66,456 |
| 2024-07-05 | 6,660.00 | 6,800.00 | 6,500.00 | 6,730.00 | 6,730.00 | 78,460 |
| 2024-07-04 | 6,800.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,650.00 | 31,427 |
| 2024-07-03 | 6,760.00 | 6,830.00 | 6,700.00 | 6,800.00 | 6,800.00 | 45,541 |
| 2024-07-02 | 6,710.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | 36,690 |
| 2024-07-01 | 6,530.00 | 6,850.00 | 6,410.00 | 6,850.00 | 6,850.00 | 102,947 |
| 2024-06-28 | 6,630.00 | 6,630.00 | 6,510.00 | 6,530.00 | 6,530.00 | 29,953 |
| 2024-06-27 | 6,450.00 | 6,640.00 | 6,450.00 | 6,630.00 | 6,630.00 | 19,151 |
| 2024-06-26 | 6,530.00 | 6,650.00 | 6,470.00 | 6,610.00 | 6,610.00 | 21,496 |
| 2024-06-25 | 6,460.00 | 6,600.00 | 6,460.00 | 6,590.00 | 6,590.00 | 28,288 |
| 2024-06-24 | 6,480.00 | 6,550.00 | 6,410.00 | 6,460.00 | 6,460.00 | 20,437 |
| 2024-06-21 | 6,530.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | 41,533 |
| 2024-06-20 | 6,630.00 | 6,630.00 | 6,520.00 | 6,580.00 | 6,580.00 | 19,136 |
| 2024-06-19 | 6,600.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | 41,919 |
| 2024-06-18 | 6,660.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,600.00 | 58,967 |
| 2024-06-17 | 6,630.00 | 6,720.00 | 6,590.00 | 6,670.00 | 6,670.00 | 28,735 |
| 2024-06-14 | 6,750.00 | 6,830.00 | 6,630.00 | 6,630.00 | 6,630.00 | 40,407 |
| 2024-06-13 | 6,750.00 | 6,820.00 | 6,690.00 | 6,750.00 | 6,750.00 | 37,049 |
| 2024-06-12 | 6,680.00 | 6,780.00 | 6,680.00 | 6,700.00 | 6,700.00 | 41,165 |
| 2024-06-11 | 6,660.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,670.00 | 25,877 |
| 2024-06-10 | 6,710.00 | 6,740.00 | 6,650.00 | 6,680.00 | 6,680.00 | 18,224 |
| 2024-06-07 | 6,720.00 | 6,740.00 | 6,650.00 | 6,650.00 | 6,650.00 | 42,368 |
| 2024-06-05 | 6,750.00 | 6,830.00 | 6,650.00 | 6,720.00 | 6,720.00 | 41,677 |
| 2024-06-04 | 6,780.00 | 6,850.00 | 6,740.00 | 6,750.00 | 6,750.00 | 33,456 |
| 2024-06-03 | 6,780.00 | 6,880.00 | 6,780.00 | 6,780.00 | 6,780.00 | 27,655 |
| 2024-05-31 | 6,810.00 | 6,900.00 | 6,770.00 | 6,780.00 | 6,780.00 | 30,667 |
| 2024-05-30 | 6,850.00 | 6,850.00 | 6,770.00 | 6,800.00 | 6,800.00 | 28,548 |
| 2024-05-29 | 6,750.00 | 6,920.00 | 6,750.00 | 6,850.00 | 6,850.00 | 58,141 |
| 2024-05-28 | 6,760.00 | 6,830.00 | 6,720.00 | 6,760.00 | 6,760.00 | 30,876 |
| 2024-05-27 | 6,870.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,760.00 | 63,007 |
| 2024-05-24 | 6,960.00 | 7,010.00 | 6,850.00 | 6,870.00 | 6,870.00 | 36,697 |
| 2024-05-23 | 6,960.00 | 7,020.00 | 6,910.00 | 6,980.00 | 6,980.00 | 31,260 |
| 2024-05-22 | 7,190.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,980.00 | 72,466 |
| 2024-05-21 | 6,850.00 | 7,370.00 | 6,750.00 | 7,220.00 | 7,220.00 | 255,379 |
| 2024-05-20 | 7,040.00 | 7,040.00 | 6,760.00 | 6,830.00 | 6,830.00 | 77,713 |
| 2024-05-17 | 6,930.00 | 7,080.00 | 6,840.00 | 6,980.00 | 6,980.00 | 54,689 |
| 2024-05-16 | 6,960.00 | 6,960.00 | 6,840.00 | 6,870.00 | 6,870.00 | 55,968 |
| 2024-05-14 | 6,880.00 | 6,900.00 | 6,830.00 | 6,880.00 | 6,880.00 | 38,789 |
| 2024-05-13 | 7,240.00 | 7,240.00 | 6,760.00 | 6,860.00 | 6,860.00 | 182,810 |
| 2024-05-10 | 7,220.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | 36,194 |
| 2024-05-09 | 7,340.00 | 7,390.00 | 7,200.00 | 7,220.00 | 7,220.00 | 50,785 |
| 2024-05-08 | 7,230.00 | 7,350.00 | 7,170.00 | 7,340.00 | 7,340.00 | 42,243 |
| 2024-05-07 | 7,200.00 | 7,260.00 | 7,050.00 | 7,250.00 | 7,250.00 | 65,207 |
| 2024-05-03 | 7,090.00 | 7,230.00 | 7,030.00 | 7,110.00 | 7,110.00 | 46,686 |
| 2024-05-02 | 7,070.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,110.00 | 43,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.