MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 14,760.00 | 14,900.00 | 14,630.00 | 14,800.00 | 13,010.03 | 29,612 |
| 2023-05-09 | 14,800.00 | 14,980.00 | 14,710.00 | 14,830.00 | 13,036.40 | 35,709 |
| 2023-05-08 | 14,770.00 | 14,970.00 | 14,660.00 | 14,800.00 | 13,010.03 | 39,470 |
| 2023-05-04 | 14,460.00 | 14,810.00 | 14,450.00 | 14,750.00 | 12,966.08 | 51,539 |
| 2023-05-03 | 14,400.00 | 14,550.00 | 14,370.00 | 14,540.00 | 12,781.47 | 19,011 |
| 2023-05-02 | 14,400.00 | 14,600.00 | 14,400.00 | 14,590.00 | 12,825.43 | 30,131 |
| 2023-04-28 | 14,620.00 | 14,650.00 | 14,380.00 | 14,510.00 | 12,755.10 | 31,519 |
| 2023-04-27 | 14,500.00 | 14,630.00 | 14,310.00 | 14,500.00 | 12,746.31 | 30,070 |
| 2023-04-26 | 14,430.00 | 14,690.00 | 14,310.00 | 14,550.00 | 12,790.26 | 37,156 |
| 2023-04-25 | 14,390.00 | 14,540.00 | 14,290.00 | 14,430.00 | 12,684.78 | 53,972 |
| 2023-04-24 | 14,530.00 | 14,600.00 | 14,290.00 | 14,440.00 | 12,693.57 | 56,878 |
| 2023-04-21 | 14,580.00 | 14,730.00 | 14,300.00 | 14,530.00 | 12,772.68 | 69,216 |
| 2023-04-20 | 14,700.00 | 14,820.00 | 14,570.00 | 14,740.00 | 12,957.29 | 51,355 |
| 2023-04-19 | 14,980.00 | 15,140.00 | 14,820.00 | 14,820.00 | 13,027.61 | 77,479 |
| 2023-04-18 | 15,250.00 | 15,550.00 | 15,100.00 | 15,160.00 | 13,326.49 | 65,110 |
| 2023-04-17 | 15,640.00 | 15,650.00 | 15,160.00 | 15,250.00 | 13,405.60 | 75,520 |
| 2023-04-14 | 15,470.00 | 15,870.00 | 15,330.00 | 15,640.00 | 13,748.44 | 137,360 |
| 2023-04-13 | 14,880.00 | 15,380.00 | 14,660.00 | 15,300.00 | 13,449.56 | 103,388 |
| 2023-04-12 | 14,750.00 | 14,920.00 | 14,600.00 | 14,770.00 | 12,983.66 | 103,767 |
| 2023-04-11 | 14,800.00 | 14,860.00 | 14,540.00 | 14,860.00 | 13,062.77 | 87,248 |
| 2023-04-10 | 15,850.00 | 15,850.00 | 14,840.00 | 14,950.00 | 13,141.89 | 125,160 |
| 2023-04-07 | 15,510.00 | 15,910.00 | 15,270.00 | 15,910.00 | 13,985.78 | 141,517 |
| 2023-04-06 | 15,000.00 | 15,360.00 | 14,910.00 | 15,280.00 | 13,431.98 | 89,403 |
| 2023-04-05 | 14,910.00 | 15,300.00 | 14,820.00 | 15,050.00 | 13,229.79 | 92,990 |
| 2023-04-04 | 14,750.00 | 14,930.00 | 14,450.00 | 14,910.00 | 13,106.72 | 74,373 |
| 2023-04-03 | 14,480.00 | 14,510.00 | 14,330.00 | 14,500.00 | 12,746.31 | 42,234 |
| 2023-03-31 | 14,500.00 | 14,550.00 | 14,230.00 | 14,480.00 | 12,728.73 | 49,155 |
| 2023-03-30 | 14,170.00 | 14,540.00 | 14,120.00 | 14,490.00 | 12,737.52 | 72,114 |
| 2023-03-29 | 14,230.00 | 14,240.00 | 14,000.00 | 14,170.00 | 12,456.22 | 43,061 |
| 2023-03-28 | 14,030.00 | 14,280.00 | 13,990.00 | 14,170.00 | 12,456.22 | 28,578 |
| 2023-03-27 | 14,180.00 | 14,180.00 | 13,830.00 | 14,120.00 | 12,412.27 | 45,088 |
| 2023-03-24 | 14,220.00 | 14,220.00 | 13,840.00 | 14,140.00 | 12,429.85 | 89,801 |
| 2023-03-23 | 14,300.00 | 14,570.00 | 13,940.00 | 14,150.00 | 12,438.64 | 78,806 |
| 2023-03-22 | 14,570.00 | 14,570.00 | 14,280.00 | 14,400.00 | 12,658.41 | 36,098 |
| 2023-03-21 | 14,490.00 | 14,660.00 | 14,380.00 | 14,410.00 | 12,667.20 | 25,618 |
| 2023-03-20 | 14,250.00 | 14,600.00 | 14,250.00 | 14,600.00 | 12,834.22 | 31,318 |
| 2023-03-17 | 14,000.00 | 14,450.00 | 13,900.00 | 14,450.00 | 12,702.36 | 59,686 |
| 2023-03-16 | 14,120.00 | 14,180.00 | 13,860.00 | 13,900.00 | 12,218.88 | 82,690 |
| 2023-03-15 | 14,210.00 | 14,280.00 | 14,050.00 | 14,110.00 | 12,403.48 | 45,301 |
| 2023-03-14 | 14,440.00 | 14,610.00 | 14,050.00 | 14,110.00 | 12,403.48 | 80,692 |
| 2023-03-13 | 14,700.00 | 14,840.00 | 14,430.00 | 14,610.00 | 12,843.01 | 59,236 |
| 2023-03-10 | 15,080.00 | 15,090.00 | 14,750.00 | 14,900.00 | 13,097.93 | 78,224 |
| 2023-03-09 | 15,210.00 | 15,320.00 | 15,150.00 | 15,190.00 | 13,352.86 | 33,567 |
| 2023-03-08 | 15,580.00 | 15,580.00 | 15,150.00 | 15,190.00 | 13,352.86 | 60,912 |
| 2023-03-07 | 15,500.00 | 15,690.00 | 15,420.00 | 15,580.00 | 13,695.69 | 36,971 |
| 2023-03-06 | 15,500.00 | 15,570.00 | 15,360.00 | 15,560.00 | 13,678.11 | 46,535 |
| 2023-03-03 | 15,230.00 | 15,490.00 | 15,230.00 | 15,470.00 | 13,599.00 | 48,088 |
| 2023-03-02 | 15,490.00 | 15,490.00 | 15,080.00 | 15,220.00 | 13,379.23 | 61,449 |
| 2023-02-28 | 15,370.00 | 15,460.00 | 15,270.00 | 15,370.00 | 13,511.09 | 35,087 |
| 2023-02-27 | 15,300.00 | 15,420.00 | 15,070.00 | 15,370.00 | 13,511.09 | 75,702 |
| 2023-02-24 | 16,120.00 | 16,140.00 | 15,390.00 | 15,550.00 | 13,669.32 | 125,609 |
| 2023-02-23 | 16,120.00 | 16,200.00 | 16,000.00 | 16,120.00 | 14,170.38 | 61,374 |
| 2023-02-22 | 16,010.00 | 16,180.00 | 15,860.00 | 16,070.00 | 14,126.43 | 79,567 |
| 2023-02-21 | 16,640.00 | 16,640.00 | 16,270.00 | 16,440.00 | 14,451.68 | 70,131 |
| 2023-02-20 | 16,120.00 | 16,680.00 | 15,980.00 | 16,500.00 | 14,504.42 | 117,704 |
| 2023-02-17 | 16,660.00 | 16,660.00 | 15,920.00 | 16,060.00 | 14,117.64 | 142,889 |
| 2023-02-16 | 16,700.00 | 16,950.00 | 16,500.00 | 16,750.00 | 14,724.19 | 286,192 |
| 2023-02-15 | 15,690.00 | 18,070.00 | 15,570.00 | 16,440.00 | 14,451.68 | 1,807,065 |
| 2023-02-14 | 15,730.00 | 15,800.00 | 15,600.00 | 15,690.00 | 13,792.39 | 53,639 |
| 2023-02-13 | 15,420.00 | 15,660.00 | 15,300.00 | 15,660.00 | 13,766.02 | 50,625 |
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.