MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,060.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 43,148 |
| 2024-04-29 | 7,050.00 | 7,080.00 | 6,980.00 | 7,070.00 | 7,070.00 | 28,987 |
| 2024-04-26 | 7,070.00 | 7,080.00 | 6,980.00 | 7,010.00 | 7,010.00 | 28,542 |
| 2024-04-25 | 7,040.00 | 7,070.00 | 6,880.00 | 7,070.00 | 7,070.00 | 28,149 |
| 2024-04-24 | 7,020.00 | 7,110.00 | 6,860.00 | 7,030.00 | 7,030.00 | 49,014 |
| 2024-04-23 | 6,870.00 | 7,070.00 | 6,870.00 | 6,970.00 | 6,970.00 | 52,647 |
| 2024-04-22 | 6,920.00 | 6,970.00 | 6,830.00 | 6,940.00 | 6,940.00 | 31,906 |
| 2024-04-19 | 6,730.00 | 6,990.00 | 6,590.00 | 6,890.00 | 6,890.00 | 79,174 |
| 2024-04-18 | 6,650.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 34,028 |
| 2024-04-17 | 6,650.00 | 6,720.00 | 6,590.00 | 6,640.00 | 6,640.00 | 28,100 |
| 2024-04-16 | 6,760.00 | 7,030.00 | 6,600.00 | 6,600.00 | 6,600.00 | 92,338 |
| 2024-04-15 | 6,890.00 | 6,890.00 | 6,690.00 | 6,760.00 | 6,760.00 | 65,204 |
| 2024-04-12 | 6,910.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 31,617 |
| 2024-04-11 | 6,870.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 25,599 |
| 2024-04-09 | 6,850.00 | 6,960.00 | 6,770.00 | 6,880.00 | 6,880.00 | 50,573 |
| 2024-04-08 | 7,090.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,850.00 | 129,284 |
| 2024-04-05 | 7,050.00 | 7,100.00 | 6,960.00 | 7,040.00 | 7,040.00 | 40,685 |
| 2024-04-04 | 7,240.00 | 7,240.00 | 6,990.00 | 7,060.00 | 7,060.00 | 68,258 |
| 2024-04-03 | 7,030.00 | 7,190.00 | 6,990.00 | 7,140.00 | 7,140.00 | 69,306 |
| 2024-04-02 | 7,190.00 | 7,200.00 | 6,980.00 | 7,020.00 | 7,020.00 | 95,223 |
| 2024-04-01 | 7,130.00 | 7,260.00 | 7,050.00 | 7,170.00 | 7,170.00 | 57,313 |
| 2024-03-29 | 7,170.00 | 7,180.00 | 7,030.00 | 7,060.00 | 7,060.00 | 76,938 |
| 2024-03-28 | 7,160.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | 67,174 |
| 2024-03-27 | 7,290.00 | 7,290.00 | 7,130.00 | 7,160.00 | 7,160.00 | 61,384 |
| 2024-03-26 | 7,360.00 | 7,360.00 | 7,130.00 | 7,160.00 | 7,160.00 | 64,621 |
| 2024-03-25 | 7,250.00 | 7,440.00 | 7,210.00 | 7,330.00 | 7,330.00 | 60,272 |
| 2024-03-22 | 7,290.00 | 7,380.00 | 7,180.00 | 7,290.00 | 7,290.00 | 71,525 |
| 2024-03-21 | 7,230.00 | 7,340.00 | 7,200.00 | 7,290.00 | 7,290.00 | 54,766 |
| 2024-03-20 | 7,110.00 | 7,230.00 | 7,110.00 | 7,170.00 | 7,170.00 | 45,421 |
| 2024-03-19 | 7,310.00 | 7,310.00 | 7,090.00 | 7,150.00 | 7,150.00 | 60,079 |
| 2024-03-18 | 7,120.00 | 7,410.00 | 7,050.00 | 7,330.00 | 7,330.00 | 51,989 |
| 2024-03-15 | 7,290.00 | 7,380.00 | 7,080.00 | 7,090.00 | 7,090.00 | 58,065 |
| 2024-03-14 | 7,460.00 | 7,470.00 | 7,290.00 | 7,370.00 | 7,370.00 | 45,395 |
| 2024-03-13 | 7,280.00 | 7,520.00 | 7,250.00 | 7,400.00 | 7,400.00 | 68,186 |
| 2024-03-12 | 7,550.00 | 7,550.00 | 7,270.00 | 7,270.00 | 7,270.00 | 86,601 |
| 2024-03-11 | 7,110.00 | 7,660.00 | 7,110.00 | 7,550.00 | 7,550.00 | 274,790 |
| 2024-03-08 | 7,060.00 | 7,120.00 | 7,030.00 | 7,110.00 | 7,110.00 | 41,266 |
| 2024-03-07 | 7,060.00 | 7,140.00 | 7,020.00 | 7,060.00 | 7,060.00 | 22,036 |
| 2024-03-06 | 6,960.00 | 7,060.00 | 6,920.00 | 7,060.00 | 7,060.00 | 52,006 |
| 2024-03-05 | 7,090.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,980.00 | 50,087 |
| 2024-03-04 | 7,050.00 | 7,160.00 | 6,970.00 | 7,060.00 | 7,060.00 | 37,804 |
| 2024-02-29 | 7,150.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | 32,354 |
| 2024-02-28 | 7,100.00 | 7,220.00 | 7,090.00 | 7,170.00 | 7,170.00 | 23,916 |
| 2024-02-27 | 7,100.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,090.00 | 33,273 |
| 2024-02-26 | 7,050.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 29,479 |
| 2024-02-23 | 7,120.00 | 7,200.00 | 7,020.00 | 7,080.00 | 7,080.00 | 60,935 |
| 2024-02-22 | 7,120.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | 27,170 |
| 2024-02-21 | 7,190.00 | 7,240.00 | 7,130.00 | 7,170.00 | 7,170.00 | 32,673 |
| 2024-02-20 | 7,450.00 | 7,460.00 | 7,180.00 | 7,190.00 | 7,190.00 | 39,950 |
| 2024-02-19 | 7,380.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 39,885 |
| 2024-02-16 | 7,370.00 | 7,410.00 | 7,260.00 | 7,380.00 | 7,380.00 | 36,477 |
| 2024-02-15 | 7,250.00 | 7,330.00 | 7,150.00 | 7,300.00 | 7,300.00 | 28,997 |
| 2024-02-14 | 7,190.00 | 7,300.00 | 7,150.00 | 7,250.00 | 7,250.00 | 18,927 |
| 2024-02-13 | 7,110.00 | 7,350.00 | 7,100.00 | 7,260.00 | 7,260.00 | 43,292 |
| 2024-02-08 | 7,160.00 | 7,230.00 | 7,050.00 | 7,100.00 | 7,100.00 | 40,088 |
| 2024-02-07 | 7,180.00 | 7,230.00 | 7,030.00 | 7,160.00 | 7,160.00 | 59,076 |
| 2024-02-06 | 7,220.00 | 7,260.00 | 7,060.00 | 7,180.00 | 7,180.00 | 43,155 |
| 2024-02-05 | 7,500.00 | 7,500.00 | 7,170.00 | 7,210.00 | 7,210.00 | 55,988 |
| 2024-02-02 | 7,200.00 | 7,390.00 | 7,060.00 | 7,290.00 | 7,290.00 | 103,773 |
| 2024-02-01 | 7,100.00 | 7,200.00 | 6,930.00 | 7,060.00 | 7,060.00 | 75,445 |
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.