MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,080.00 | 7,110.00 | 6,990.00 | 7,100.00 | 7,100.00 | 67,126 |
| 2024-01-30 | 7,280.00 | 7,370.00 | 7,010.00 | 7,080.00 | 7,080.00 | 122,332 |
| 2024-01-29 | 7,400.00 | 7,450.00 | 7,150.00 | 7,200.00 | 7,200.00 | 98,723 |
| 2024-01-26 | 7,390.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,400.00 | 46,740 |
| 2024-01-25 | 7,600.00 | 7,620.00 | 7,250.00 | 7,350.00 | 7,350.00 | 67,665 |
| 2024-01-24 | 7,880.00 | 7,880.00 | 7,590.00 | 7,590.00 | 7,590.00 | 52,332 |
| 2024-01-23 | 7,770.00 | 7,900.00 | 7,730.00 | 7,790.00 | 7,790.00 | 24,187 |
| 2024-01-22 | 7,850.00 | 7,960.00 | 7,700.00 | 7,780.00 | 7,780.00 | 36,273 |
| 2024-01-19 | 7,940.00 | 8,170.00 | 7,810.00 | 7,850.00 | 7,850.00 | 105,159 |
| 2024-01-18 | 7,710.00 | 7,890.00 | 7,680.00 | 7,790.00 | 7,790.00 | 38,686 |
| 2024-01-17 | 8,280.00 | 8,280.00 | 7,700.00 | 7,700.00 | 7,700.00 | 111,947 |
| 2024-01-16 | 8,440.00 | 8,440.00 | 8,180.00 | 8,180.00 | 8,180.00 | 71,606 |
| 2024-01-15 | 8,400.00 | 8,470.00 | 8,290.00 | 8,450.00 | 8,450.00 | 40,474 |
| 2024-01-12 | 8,660.00 | 8,660.00 | 8,240.00 | 8,310.00 | 8,310.00 | 107,866 |
| 2024-01-11 | 8,520.00 | 8,770.00 | 8,450.00 | 8,660.00 | 8,660.00 | 103,314 |
| 2024-01-10 | 8,450.00 | 8,590.00 | 8,390.00 | 8,520.00 | 8,520.00 | 58,543 |
| 2024-01-09 | 8,250.00 | 8,570.00 | 8,230.00 | 8,460.00 | 8,460.00 | 101,262 |
| 2024-01-08 | 8,390.00 | 8,390.00 | 8,210.00 | 8,240.00 | 8,240.00 | 99,256 |
| 2024-01-05 | 8,600.00 | 8,920.00 | 8,260.00 | 8,390.00 | 8,390.00 | 150,451 |
| 2024-01-04 | 8,450.00 | 8,520.00 | 8,220.00 | 8,240.00 | 8,240.00 | 77,204 |
| 2024-01-03 | 8,320.00 | 8,480.00 | 8,260.00 | 8,330.00 | 8,330.00 | 103,638 |
| 2024-01-02 | 8,160.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 91,447 |
| 2023-12-28 | 7,990.00 | 8,170.00 | 7,900.00 | 8,160.00 | 8,160.00 | 65,799 |
| 2023-12-27 | 7,830.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,990.00 | 82,366 |
| 2023-12-26 | 7,930.00 | 8,020.00 | 7,810.00 | 7,830.00 | 7,830.00 | 48,442 |
| 2023-12-22 | 7,820.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,860.00 | 57,453 |
| 2023-12-21 | 7,820.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,800.00 | 29,391 |
| 2023-12-20 | 7,800.00 | 7,970.00 | 7,730.00 | 7,820.00 | 7,820.00 | 68,558 |
| 2023-12-19 | 7,660.00 | 7,820.00 | 7,550.00 | 7,800.00 | 7,800.00 | 32,385 |
| 2023-12-18 | 7,520.00 | 7,750.00 | 7,520.00 | 7,750.00 | 7,750.00 | 45,821 |
| 2023-12-15 | 7,600.00 | 7,670.00 | 7,510.00 | 7,560.00 | 7,560.00 | 148,157 |
| 2023-12-14 | 7,870.00 | 7,870.00 | 7,560.00 | 7,600.00 | 7,600.00 | 54,848 |
| 2023-12-13 | 7,980.00 | 7,980.00 | 7,740.00 | 7,740.00 | 7,740.00 | 53,054 |
| 2023-12-12 | 7,880.00 | 7,900.00 | 7,790.00 | 7,880.00 | 7,880.00 | 46,253 |
| 2023-12-11 | 7,900.00 | 8,130.00 | 7,860.00 | 7,870.00 | 7,870.00 | 61,252 |
| 2023-12-08 | 7,950.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 41,919 |
| 2023-12-07 | 8,000.00 | 8,180.00 | 7,950.00 | 7,950.00 | 7,950.00 | 84,110 |
| 2023-12-06 | 7,910.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,960.00 | 39,388 |
| 2023-12-05 | 7,970.00 | 8,050.00 | 7,850.00 | 7,900.00 | 7,900.00 | 24,086 |
| 2023-12-04 | 8,040.00 | 8,040.00 | 7,800.00 | 7,960.00 | 7,960.00 | 79,699 |
| 2023-12-01 | 8,100.00 | 8,200.00 | 7,960.00 | 8,070.00 | 8,070.00 | 43,124 |
| 2023-11-30 | 8,490.00 | 8,490.00 | 8,000.00 | 8,080.00 | 8,080.00 | 127,281 |
| 2023-11-29 | 8,600.00 | 8,960.00 | 8,150.00 | 8,390.00 | 8,390.00 | 433,109 |
| 2023-11-28 | 8,120.00 | 8,340.00 | 7,900.00 | 8,340.00 | 8,340.00 | 118,284 |
| 2023-11-27 | 7,870.00 | 8,010.00 | 7,820.00 | 8,000.00 | 8,000.00 | 68,249 |
| 2023-11-24 | 8,050.00 | 8,130.00 | 7,840.00 | 7,930.00 | 7,930.00 | 79,757 |
| 2023-11-23 | 7,530.00 | 8,370.00 | 7,500.00 | 8,050.00 | 8,050.00 | 441,258 |
| 2023-11-22 | 7,600.00 | 7,720.00 | 7,400.00 | 7,530.00 | 7,530.00 | 126,504 |
| 2023-11-21 | 7,120.00 | 7,830.00 | 7,120.00 | 7,600.00 | 7,600.00 | 300,799 |
| 2023-11-20 | 7,010.00 | 7,270.00 | 6,950.00 | 7,190.00 | 7,190.00 | 87,361 |
| 2023-11-17 | 7,040.00 | 7,120.00 | 6,850.00 | 7,000.00 | 7,000.00 | 76,773 |
| 2023-11-16 | 7,100.00 | 7,130.00 | 6,970.00 | 7,090.00 | 7,090.00 | 54,438 |
| 2023-11-15 | 7,160.00 | 7,160.00 | 7,000.00 | 7,080.00 | 7,080.00 | 24,007 |
| 2023-11-14 | 6,980.00 | 7,040.00 | 6,910.00 | 7,000.00 | 7,000.00 | 30,064 |
| 2023-11-13 | 7,000.00 | 7,090.00 | 6,830.00 | 6,910.00 | 6,910.00 | 28,292 |
| 2023-11-10 | 7,100.00 | 7,120.00 | 6,880.00 | 6,990.00 | 6,990.00 | 64,282 |
| 2023-11-09 | 7,270.00 | 7,380.00 | 7,100.00 | 7,150.00 | 7,150.00 | 47,364 |
| 2023-11-08 | 7,300.00 | 7,490.00 | 7,200.00 | 7,340.00 | 7,340.00 | 43,536 |
| 2023-11-07 | 7,470.00 | 7,470.00 | 7,240.00 | 7,310.00 | 7,310.00 | 40,296 |
| 2023-11-06 | 7,500.00 | 7,560.00 | 7,370.00 | 7,470.00 | 7,470.00 | 56,102 |
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.