MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,460.00 | 7,520.00 | 7,310.00 | 7,420.00 | 7,420.00 | 50,711 |
| 2023-11-02 | 7,300.00 | 7,430.00 | 7,160.00 | 7,430.00 | 7,430.00 | 51,740 |
| 2023-11-01 | 7,050.00 | 7,460.00 | 7,050.00 | 7,150.00 | 7,150.00 | 83,654 |
| 2023-10-31 | 7,060.00 | 7,760.00 | 6,950.00 | 6,970.00 | 6,970.00 | 383,376 |
| 2023-10-30 | 6,940.00 | 7,010.00 | 6,750.00 | 6,960.00 | 6,960.00 | 61,930 |
| 2023-10-27 | 7,200.00 | 7,280.00 | 6,900.00 | 6,900.00 | 6,900.00 | 131,676 |
| 2023-10-26 | 7,290.00 | 7,490.00 | 7,100.00 | 7,240.00 | 7,240.00 | 158,675 |
| 2023-10-25 | 7,460.00 | 7,570.00 | 7,300.00 | 7,300.00 | 7,300.00 | 67,216 |
| 2023-10-24 | 7,210.00 | 7,340.00 | 7,130.00 | 7,260.00 | 7,260.00 | 57,928 |
| 2023-10-23 | 7,400.00 | 7,460.00 | 7,180.00 | 7,180.00 | 7,180.00 | 51,188 |
| 2023-10-20 | 7,070.00 | 7,630.00 | 7,070.00 | 7,440.00 | 7,440.00 | 185,688 |
| 2023-10-19 | 7,180.00 | 7,190.00 | 7,020.00 | 7,130.00 | 7,130.00 | 42,941 |
| 2023-10-18 | 7,210.00 | 7,450.00 | 7,110.00 | 7,210.00 | 7,210.00 | 50,331 |
| 2023-10-17 | 7,000.00 | 7,250.00 | 7,000.00 | 7,230.00 | 7,230.00 | 48,022 |
| 2023-10-16 | 7,050.00 | 7,090.00 | 6,850.00 | 7,070.00 | 7,070.00 | 75,409 |
| 2023-10-13 | 7,150.00 | 7,710.00 | 6,920.00 | 7,110.00 | 7,110.00 | 229,241 |
| 2023-10-12 | 7,070.00 | 7,160.00 | 7,040.00 | 7,150.00 | 7,150.00 | 23,942 |
| 2023-10-11 | 6,850.00 | 7,190.00 | 6,850.00 | 7,130.00 | 7,130.00 | 84,625 |
| 2023-10-10 | 7,000.00 | 7,240.00 | 6,770.00 | 6,770.00 | 6,770.00 | 95,615 |
| 2023-10-06 | 7,130.00 | 7,310.00 | 6,800.00 | 7,070.00 | 7,070.00 | 84,266 |
| 2023-10-05 | 7,450.00 | 7,520.00 | 7,120.00 | 7,190.00 | 7,190.00 | 75,735 |
| 2023-10-04 | 7,750.00 | 7,850.00 | 7,350.00 | 7,500.00 | 7,500.00 | 288,118 |
| 2023-09-27 | 7,390.00 | 7,500.00 | 7,120.00 | 7,350.00 | 7,350.00 | 56,376 |
| 2023-09-26 | 7,490.00 | 7,550.00 | 7,390.00 | 7,430.00 | 7,430.00 | 33,979 |
| 2023-09-25 | 7,690.00 | 7,790.00 | 7,440.00 | 7,560.00 | 7,560.00 | 58,940 |
| 2023-09-22 | 7,500.00 | 7,770.00 | 7,450.00 | 7,770.00 | 7,770.00 | 96,407 |
| 2023-09-21 | 7,680.00 | 7,700.00 | 7,550.00 | 7,580.00 | 7,580.00 | 50,763 |
| 2023-09-20 | 7,750.00 | 7,770.00 | 7,620.00 | 7,750.00 | 7,750.00 | 53,722 |
| 2023-09-19 | 8,250.00 | 8,280.00 | 7,550.00 | 7,750.00 | 7,750.00 | 177,872 |
| 2023-09-18 | 8,880.00 | 9,760.00 | 8,550.00 | 9,010.00 | 7,920.29 | 774,326 |
| 2023-09-15 | 9,240.00 | 9,240.00 | 8,890.00 | 8,890.00 | 7,814.81 | 248,494 |
| 2023-09-14 | 9,000.00 | 9,200.00 | 8,920.00 | 9,200.00 | 8,087.32 | 111,079 |
| 2023-09-13 | 9,120.00 | 9,220.00 | 8,820.00 | 9,070.00 | 7,973.04 | 143,822 |
| 2023-09-12 | 9,250.00 | 9,470.00 | 9,090.00 | 9,190.00 | 8,078.52 | 234,714 |
| 2023-09-11 | 9,180.00 | 9,380.00 | 9,120.00 | 9,200.00 | 8,087.32 | 168,481 |
| 2023-09-08 | 8,690.00 | 9,150.00 | 8,690.00 | 9,120.00 | 8,016.99 | 152,002 |
| 2023-09-07 | 8,930.00 | 8,980.00 | 8,630.00 | 8,790.00 | 7,726.90 | 133,896 |
| 2023-09-06 | 8,820.00 | 9,050.00 | 8,760.00 | 8,930.00 | 7,849.97 | 82,755 |
| 2023-09-05 | 8,930.00 | 8,930.00 | 8,720.00 | 8,820.00 | 7,753.27 | 81,686 |
| 2023-09-04 | 9,070.00 | 9,090.00 | 8,860.00 | 8,860.00 | 7,788.44 | 151,497 |
| 2023-09-01 | 9,050.00 | 9,210.00 | 9,020.00 | 9,070.00 | 7,973.04 | 85,046 |
| 2023-08-31 | 9,050.00 | 9,210.00 | 9,000.00 | 9,120.00 | 8,016.99 | 104,555 |
| 2023-08-30 | 9,250.00 | 9,290.00 | 9,030.00 | 9,050.00 | 7,955.46 | 131,839 |
| 2023-08-29 | 9,050.00 | 9,280.00 | 8,980.00 | 9,230.00 | 8,113.69 | 219,206 |
| 2023-08-28 | 9,090.00 | 9,150.00 | 8,900.00 | 9,060.00 | 7,964.25 | 117,853 |
| 2023-08-25 | 9,040.00 | 9,200.00 | 8,950.00 | 9,060.00 | 7,964.25 | 113,730 |
| 2023-08-24 | 9,310.00 | 9,390.00 | 9,030.00 | 9,040.00 | 7,946.67 | 124,578 |
| 2023-08-23 | 9,450.00 | 9,460.00 | 9,240.00 | 9,300.00 | 8,175.22 | 45,004 |
| 2023-08-22 | 9,600.00 | 9,600.00 | 9,350.00 | 9,400.00 | 8,263.13 | 124,928 |
| 2023-08-21 | 9,180.00 | 9,760.00 | 9,100.00 | 9,680.00 | 8,509.26 | 175,586 |
| 2023-08-18 | 9,020.00 | 9,200.00 | 9,020.00 | 9,090.00 | 7,990.62 | 51,893 |
| 2023-08-17 | 9,010.00 | 9,250.00 | 8,950.00 | 9,100.00 | 7,999.41 | 63,921 |
| 2023-08-16 | 9,220.00 | 9,410.00 | 9,110.00 | 9,150.00 | 8,043.36 | 82,776 |
| 2023-08-14 | 10,030.00 | 10,400.00 | 9,450.00 | 9,520.00 | 8,368.61 | 297,583 |
| 2023-08-11 | 9,480.00 | 9,700.00 | 9,300.00 | 9,630.00 | 8,465.31 | 81,709 |
| 2023-08-10 | 9,250.00 | 9,450.00 | 9,170.00 | 9,420.00 | 8,280.71 | 71,755 |
| 2023-08-09 | 9,080.00 | 9,340.00 | 9,030.00 | 9,310.00 | 8,184.01 | 75,657 |
| 2023-08-08 | 9,280.00 | 9,360.00 | 9,050.00 | 9,100.00 | 7,999.41 | 82,291 |
| 2023-08-07 | 9,120.00 | 9,410.00 | 9,070.00 | 9,260.00 | 8,140.06 | 64,316 |
| 2023-08-04 | 9,300.00 | 9,330.00 | 9,020.00 | 9,190.00 | 8,078.52 | 68,117 |
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.