MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 9,180.00 | 9,330.00 | 9,000.00 | 9,260.00 | 8,140.06 | 93,719 |
| 2023-08-02 | 9,340.00 | 9,340.00 | 9,030.00 | 9,150.00 | 8,043.36 | 117,218 |
| 2023-08-01 | 8,970.00 | 9,790.00 | 8,970.00 | 9,450.00 | 8,307.08 | 153,677 |
| 2023-07-31 | 9,210.00 | 9,300.00 | 8,780.00 | 8,950.00 | 7,867.55 | 173,426 |
| 2023-07-28 | 8,700.00 | 9,400.00 | 8,700.00 | 9,300.00 | 8,175.22 | 192,455 |
| 2023-07-27 | 8,600.00 | 9,390.00 | 8,500.00 | 8,830.00 | 7,762.06 | 863,953 |
| 2023-07-26 | 10,960.00 | 10,980.00 | 9,450.00 | 9,450.00 | 8,307.08 | 1,005,952 |
| 2023-07-25 | 13,720.00 | 13,740.00 | 13,400.00 | 13,500.00 | 11,867.26 | 95,818 |
| 2023-07-24 | 14,030.00 | 14,060.00 | 13,520.00 | 13,720.00 | 12,060.65 | 105,418 |
| 2023-07-21 | 13,850.00 | 14,140.00 | 13,840.00 | 14,060.00 | 12,359.53 | 71,112 |
| 2023-07-20 | 14,010.00 | 14,200.00 | 13,950.00 | 14,110.00 | 12,403.48 | 41,714 |
| 2023-07-19 | 14,470.00 | 14,700.00 | 13,590.00 | 14,180.00 | 12,465.01 | 83,690 |
| 2023-07-18 | 14,750.00 | 14,860.00 | 14,450.00 | 14,520.00 | 12,763.89 | 57,013 |
| 2023-07-17 | 15,240.00 | 15,240.00 | 14,800.00 | 14,800.00 | 13,010.03 | 55,481 |
| 2023-07-14 | 15,100.00 | 15,270.00 | 14,810.00 | 15,090.00 | 13,264.95 | 59,946 |
| 2023-07-13 | 15,300.00 | 15,700.00 | 15,040.00 | 15,040.00 | 13,221.00 | 87,327 |
| 2023-07-12 | 14,300.00 | 15,690.00 | 14,290.00 | 15,500.00 | 13,625.37 | 311,923 |
| 2023-07-11 | 13,960.00 | 14,270.00 | 13,960.00 | 14,150.00 | 12,438.64 | 56,069 |
| 2023-07-10 | 13,780.00 | 14,120.00 | 13,750.00 | 14,020.00 | 12,324.36 | 92,696 |
| 2023-07-07 | 13,980.00 | 13,980.00 | 13,740.00 | 13,960.00 | 12,271.62 | 50,599 |
| 2023-07-06 | 14,080.00 | 14,190.00 | 13,700.00 | 13,980.00 | 12,289.20 | 55,853 |
| 2023-07-05 | 14,060.00 | 14,260.00 | 13,910.00 | 14,080.00 | 12,377.11 | 72,075 |
| 2023-07-04 | 14,310.00 | 14,340.00 | 14,080.00 | 14,160.00 | 12,447.43 | 52,528 |
| 2023-07-03 | 14,350.00 | 14,400.00 | 14,240.00 | 14,310.00 | 12,579.29 | 39,120 |
| 2023-06-30 | 14,380.00 | 14,390.00 | 14,200.00 | 14,350.00 | 12,614.45 | 42,251 |
| 2023-06-29 | 14,430.00 | 14,490.00 | 14,200.00 | 14,440.00 | 12,693.57 | 31,072 |
| 2023-06-28 | 14,640.00 | 14,690.00 | 14,340.00 | 14,490.00 | 12,737.52 | 40,660 |
| 2023-06-27 | 14,310.00 | 14,800.00 | 14,310.00 | 14,640.00 | 12,869.38 | 66,186 |
| 2023-06-26 | 14,250.00 | 14,440.00 | 14,180.00 | 14,310.00 | 12,579.29 | 22,514 |
| 2023-06-23 | 14,450.00 | 14,450.00 | 14,250.00 | 14,400.00 | 12,658.41 | 57,656 |
| 2023-06-22 | 14,530.00 | 14,530.00 | 14,370.00 | 14,450.00 | 12,702.36 | 27,540 |
| 2023-06-21 | 14,550.00 | 14,550.00 | 14,370.00 | 14,550.00 | 12,790.26 | 34,029 |
| 2023-06-20 | 14,390.00 | 14,570.00 | 14,290.00 | 14,570.00 | 12,807.85 | 34,653 |
| 2023-06-19 | 14,460.00 | 14,490.00 | 14,340.00 | 14,470.00 | 12,719.94 | 28,704 |
| 2023-06-16 | 14,590.00 | 14,650.00 | 14,490.00 | 14,490.00 | 12,737.52 | 20,701 |
| 2023-06-15 | 14,560.00 | 14,590.00 | 14,350.00 | 14,590.00 | 12,825.43 | 39,734 |
| 2023-06-14 | 14,570.00 | 14,630.00 | 14,350.00 | 14,530.00 | 12,772.68 | 53,283 |
| 2023-06-13 | 14,610.00 | 14,680.00 | 14,490.00 | 14,570.00 | 12,807.85 | 45,284 |
| 2023-06-12 | 14,620.00 | 14,620.00 | 14,410.00 | 14,600.00 | 12,834.22 | 49,753 |
| 2023-06-09 | 14,670.00 | 14,670.00 | 14,510.00 | 14,640.00 | 12,869.38 | 34,416 |
| 2023-06-08 | 14,710.00 | 14,710.00 | 14,460.00 | 14,670.00 | 12,895.75 | 35,061 |
| 2023-06-07 | 14,680.00 | 14,900.00 | 14,630.00 | 14,690.00 | 12,913.33 | 35,514 |
| 2023-06-05 | 14,720.00 | 14,720.00 | 14,480.00 | 14,680.00 | 12,904.54 | 44,900 |
| 2023-06-02 | 14,840.00 | 14,840.00 | 14,530.00 | 14,670.00 | 12,895.75 | 39,372 |
| 2023-06-01 | 14,690.00 | 14,710.00 | 14,550.00 | 14,680.00 | 12,904.54 | 36,151 |
| 2023-05-31 | 14,930.00 | 15,040.00 | 14,460.00 | 14,700.00 | 12,922.12 | 92,530 |
| 2023-05-30 | 14,820.00 | 15,200.00 | 14,820.00 | 15,030.00 | 13,212.21 | 47,467 |
| 2023-05-26 | 14,920.00 | 14,950.00 | 14,780.00 | 14,890.00 | 13,089.14 | 33,305 |
| 2023-05-25 | 15,040.00 | 15,210.00 | 14,910.00 | 14,920.00 | 13,115.52 | 44,468 |
| 2023-05-24 | 15,100.00 | 15,130.00 | 14,940.00 | 15,010.00 | 13,194.63 | 23,344 |
| 2023-05-23 | 14,930.00 | 15,180.00 | 14,820.00 | 15,110.00 | 13,282.54 | 62,378 |
| 2023-05-22 | 14,800.00 | 15,150.00 | 14,770.00 | 14,930.00 | 13,124.31 | 56,147 |
| 2023-05-19 | 14,780.00 | 14,800.00 | 14,680.00 | 14,800.00 | 13,010.03 | 25,398 |
| 2023-05-18 | 14,790.00 | 14,900.00 | 14,680.00 | 14,780.00 | 12,992.45 | 36,779 |
| 2023-05-17 | 14,690.00 | 14,830.00 | 14,550.00 | 14,790.00 | 13,001.24 | 41,318 |
| 2023-05-16 | 14,310.00 | 14,860.00 | 14,310.00 | 14,690.00 | 12,913.33 | 44,044 |
| 2023-05-15 | 14,570.00 | 14,700.00 | 14,430.00 | 14,650.00 | 12,878.17 | 27,837 |
| 2023-05-12 | 14,830.00 | 14,830.00 | 14,520.00 | 14,710.00 | 12,930.91 | 27,904 |
| 2023-05-11 | 14,700.00 | 14,850.00 | 14,650.00 | 14,770.00 | 12,983.66 | 32,042 |
| 2023-05-10 | 14,760.00 | 14,900.00 | 14,630.00 | 14,800.00 | 13,010.03 | 29,612 |
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.