MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 16,150.00 | 16,150.00 | 15,330.00 | 15,420.00 | 13,555.04 | 115,641 |
| 2023-02-09 | 15,970.00 | 16,100.00 | 15,830.00 | 16,100.00 | 14,152.80 | 54,985 |
| 2023-02-08 | 16,130.00 | 16,280.00 | 15,810.00 | 15,950.00 | 14,020.94 | 69,814 |
| 2023-02-07 | 15,500.00 | 16,240.00 | 15,470.00 | 16,010.00 | 14,073.69 | 119,073 |
| 2023-02-06 | 15,780.00 | 15,780.00 | 15,300.00 | 15,400.00 | 13,537.46 | 56,455 |
| 2023-02-03 | 15,750.00 | 15,950.00 | 15,610.00 | 15,780.00 | 13,871.50 | 65,455 |
| 2023-02-02 | 15,260.00 | 15,730.00 | 15,260.00 | 15,670.00 | 13,774.81 | 100,436 |
| 2023-02-01 | 15,000.00 | 15,400.00 | 14,960.00 | 15,260.00 | 13,414.39 | 97,965 |
| 2023-01-31 | 14,740.00 | 14,970.00 | 14,740.00 | 14,960.00 | 13,150.68 | 39,255 |
| 2023-01-30 | 15,220.00 | 15,240.00 | 14,930.00 | 14,970.00 | 13,159.47 | 50,761 |
| 2023-01-27 | 15,100.00 | 15,230.00 | 15,020.00 | 15,180.00 | 13,344.07 | 45,213 |
| 2023-01-26 | 15,000.00 | 15,120.00 | 14,950.00 | 15,120.00 | 13,291.33 | 27,233 |
| 2023-01-25 | 15,070.00 | 15,150.00 | 14,950.00 | 15,000.00 | 13,185.84 | 151,871 |
| 2023-01-20 | 15,050.00 | 15,050.00 | 14,800.00 | 15,050.00 | 13,229.79 | 32,356 |
| 2023-01-19 | 14,700.00 | 14,950.00 | 14,500.00 | 14,950.00 | 13,141.89 | 84,592 |
| 2023-01-18 | 14,900.00 | 15,100.00 | 14,750.00 | 14,800.00 | 13,010.03 | 36,217 |
| 2023-01-17 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 13,097.93 | 65,633 |
| 2023-01-16 | 14,500.00 | 15,250.00 | 14,450.00 | 15,150.00 | 13,317.70 | 152,631 |
| 2023-01-13 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 12,746.31 | 69,991 |
| 2023-01-12 | 14,750.00 | 14,800.00 | 14,550.00 | 14,600.00 | 12,834.22 | 37,884 |
| 2023-01-11 | 14,600.00 | 14,800.00 | 14,500.00 | 14,750.00 | 12,966.08 | 102,644 |
| 2023-01-10 | 15,300.00 | 15,350.00 | 14,500.00 | 14,500.00 | 12,746.31 | 217,132 |
| 2023-01-09 | 15,250.00 | 15,500.00 | 15,150.00 | 15,350.00 | 13,493.51 | 46,122 |
| 2023-01-06 | 15,250.00 | 15,400.00 | 15,050.00 | 15,200.00 | 13,361.65 | 35,471 |
| 2023-01-05 | 15,400.00 | 15,600.00 | 15,100.00 | 15,350.00 | 13,493.51 | 75,826 |
| 2023-01-04 | 14,350.00 | 15,400.00 | 14,350.00 | 15,300.00 | 13,449.56 | 130,012 |
| 2023-01-03 | 14,600.00 | 14,650.00 | 14,150.00 | 14,500.00 | 12,746.31 | 73,247 |
| 2023-01-02 | 15,000.00 | 15,150.00 | 14,650.00 | 14,700.00 | 12,922.12 | 78,980 |
| 2022-12-29 | 14,600.00 | 14,900.00 | 14,550.00 | 14,900.00 | 13,097.93 | 68,121 |
| 2022-12-28 | 14,450.00 | 14,950.00 | 14,450.00 | 14,800.00 | 13,010.03 | 83,346 |
| 2022-12-27 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,746.31 | 83,575 |
| 2022-12-26 | 14,300.00 | 14,400.00 | 14,000.00 | 14,150.00 | 12,438.64 | 61,588 |
| 2022-12-23 | 14,500.00 | 14,500.00 | 14,050.00 | 14,350.00 | 12,614.45 | 81,665 |
| 2022-12-22 | 14,600.00 | 14,750.00 | 14,500.00 | 14,650.00 | 12,878.17 | 40,457 |
| 2022-12-21 | 14,450.00 | 14,650.00 | 14,300.00 | 14,500.00 | 12,746.31 | 33,555 |
| 2022-12-20 | 14,650.00 | 14,750.00 | 14,350.00 | 14,500.00 | 12,746.31 | 80,961 |
| 2022-12-19 | 14,950.00 | 15,600.00 | 14,800.00 | 14,800.00 | 13,010.03 | 87,205 |
| 2022-12-16 | 14,900.00 | 15,050.00 | 14,700.00 | 14,950.00 | 13,141.89 | 48,706 |
| 2022-12-15 | 15,000.00 | 15,250.00 | 14,850.00 | 15,150.00 | 13,317.70 | 58,184 |
| 2022-12-14 | 14,750.00 | 15,250.00 | 14,750.00 | 15,100.00 | 13,273.75 | 75,118 |
| 2022-12-13 | 14,900.00 | 14,900.00 | 14,600.00 | 14,750.00 | 12,966.08 | 30,709 |
| 2022-12-12 | 14,300.00 | 14,850.00 | 14,200.00 | 14,800.00 | 13,010.03 | 82,471 |
| 2022-12-09 | 14,350.00 | 14,350.00 | 14,000.00 | 14,200.00 | 12,482.59 | 53,228 |
| 2022-12-08 | 14,500.00 | 14,700.00 | 14,050.00 | 14,150.00 | 12,438.64 | 56,581 |
| 2022-12-07 | 14,600.00 | 14,650.00 | 14,300.00 | 14,600.00 | 12,834.22 | 22,558 |
| 2022-12-06 | 14,750.00 | 14,800.00 | 14,400.00 | 14,600.00 | 12,834.22 | 36,005 |
| 2022-12-05 | 14,850.00 | 15,000.00 | 14,600.00 | 14,900.00 | 13,097.93 | 37,802 |
| 2022-12-02 | 14,600.00 | 14,950.00 | 14,450.00 | 14,750.00 | 12,966.08 | 38,536 |
| 2022-12-01 | 14,550.00 | 14,700.00 | 14,350.00 | 14,600.00 | 12,834.22 | 39,498 |
| 2022-11-30 | 14,350.00 | 14,350.00 | 14,150.00 | 14,350.00 | 12,614.45 | 17,379 |
| 2022-11-29 | 13,950.00 | 14,350.00 | 13,900.00 | 14,300.00 | 12,570.50 | 35,650 |
| 2022-11-28 | 14,400.00 | 14,500.00 | 13,850.00 | 14,050.00 | 12,350.74 | 53,424 |
| 2022-11-25 | 14,600.00 | 14,600.00 | 14,350.00 | 14,550.00 | 12,790.26 | 11,890 |
| 2022-11-24 | 14,200.00 | 14,600.00 | 14,200.00 | 14,550.00 | 12,790.26 | 54,389 |
| 2022-11-23 | 14,300.00 | 14,300.00 | 14,050.00 | 14,200.00 | 12,482.59 | 33,242 |
| 2022-11-22 | 14,000.00 | 14,250.00 | 13,950.00 | 14,100.00 | 12,394.69 | 28,146 |
| 2022-11-21 | 15,000.00 | 15,000.00 | 13,950.00 | 14,150.00 | 12,438.64 | 84,610 |
| 2022-11-18 | 15,050.00 | 15,200.00 | 14,800.00 | 15,000.00 | 13,185.84 | 32,208 |
| 2022-11-17 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,229.79 | 26,963 |
| 2022-11-16 | 15,450.00 | 15,450.00 | 15,150.00 | 15,300.00 | 13,449.56 | 35,807 |
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.