MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,950.00 | 15,500.00 | 14,950.00 | 15,400.00 | 13,537.46 | 90,297 |
| 2022-11-14 | 14,850.00 | 15,100.00 | 14,650.00 | 15,000.00 | 13,185.84 | 54,371 |
| 2022-11-11 | 14,850.00 | 15,050.00 | 14,750.00 | 14,800.00 | 13,010.03 | 82,504 |
| 2022-11-10 | 14,500.00 | 14,650.00 | 14,400.00 | 14,550.00 | 12,790.26 | 30,193 |
| 2022-11-09 | 14,800.00 | 15,000.00 | 14,500.00 | 14,650.00 | 12,878.17 | 60,509 |
| 2022-11-08 | 14,550.00 | 14,850.00 | 14,550.00 | 14,850.00 | 13,053.98 | 65,557 |
| 2022-11-07 | 14,700.00 | 14,850.00 | 14,500.00 | 14,550.00 | 12,790.26 | 55,143 |
| 2022-11-04 | 14,800.00 | 15,000.00 | 14,500.00 | 14,800.00 | 13,010.03 | 25,522 |
| 2022-11-03 | 14,700.00 | 14,900.00 | 14,400.00 | 14,850.00 | 13,053.98 | 45,915 |
| 2022-11-02 | 14,300.00 | 15,150.00 | 14,150.00 | 14,850.00 | 13,053.98 | 78,609 |
| 2022-11-01 | 14,400.00 | 14,500.00 | 14,200.00 | 14,350.00 | 12,614.45 | 26,667 |
| 2022-10-31 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 12,658.41 | 25,121 |
| 2022-10-28 | 14,300.00 | 14,300.00 | 13,850.00 | 14,250.00 | 12,526.55 | 31,239 |
| 2022-10-27 | 14,250.00 | 14,500.00 | 14,150.00 | 14,250.00 | 12,526.55 | 35,721 |
| 2022-10-26 | 14,250.00 | 14,350.00 | 13,950.00 | 14,300.00 | 12,570.50 | 47,037 |
| 2022-10-25 | 14,700.00 | 14,750.00 | 14,150.00 | 14,150.00 | 12,438.64 | 56,757 |
| 2022-10-24 | 14,850.00 | 14,900.00 | 14,300.00 | 14,600.00 | 12,834.22 | 57,466 |
| 2022-10-21 | 14,900.00 | 14,900.00 | 14,400.00 | 14,700.00 | 12,922.12 | 28,865 |
| 2022-10-20 | 14,750.00 | 15,050.00 | 14,550.00 | 14,950.00 | 13,141.89 | 55,375 |
| 2022-10-19 | 14,600.00 | 15,250.00 | 14,500.00 | 15,050.00 | 13,229.79 | 110,304 |
| 2022-10-18 | 14,500.00 | 14,700.00 | 14,250.00 | 14,650.00 | 12,878.17 | 59,826 |
| 2022-10-17 | 13,550.00 | 14,300.00 | 13,550.00 | 14,300.00 | 12,570.50 | 829,284 |
| 2022-10-14 | 13,650.00 | 14,050.00 | 13,400.00 | 13,950.00 | 12,262.83 | 107,653 |
| 2022-10-13 | 13,600.00 | 13,750.00 | 12,900.00 | 13,200.00 | 11,603.54 | 77,485 |
| 2022-10-12 | 13,500.00 | 13,850.00 | 13,350.00 | 13,750.00 | 12,087.02 | 52,810 |
| 2022-10-11 | 14,150.00 | 14,200.00 | 13,200.00 | 13,700.00 | 12,043.07 | 103,040 |
| 2022-10-07 | 14,450.00 | 14,500.00 | 14,000.00 | 14,400.00 | 12,658.41 | 43,408 |
| 2022-10-06 | 14,350.00 | 14,600.00 | 14,100.00 | 14,600.00 | 12,834.22 | 46,883 |
| 2022-10-05 | 14,750.00 | 14,850.00 | 13,900.00 | 14,200.00 | 12,482.59 | 79,855 |
| 2022-10-04 | 14,650.00 | 14,750.00 | 14,500.00 | 14,600.00 | 12,834.22 | 47,618 |
| 2022-09-30 | 14,150.00 | 14,550.00 | 14,000.00 | 14,550.00 | 12,790.26 | 59,130 |
| 2022-09-29 | 14,650.00 | 15,000.00 | 14,300.00 | 14,550.00 | 12,790.26 | 70,720 |
| 2022-09-28 | 14,600.00 | 15,100.00 | 14,000.00 | 14,300.00 | 12,570.50 | 113,136 |
| 2022-09-27 | 14,500.00 | 15,150.00 | 14,400.00 | 14,850.00 | 13,053.98 | 98,013 |
| 2022-09-26 | 15,700.00 | 15,850.00 | 14,650.00 | 14,700.00 | 12,922.12 | 147,761 |
| 2022-09-23 | 16,000.00 | 16,250.00 | 15,400.00 | 16,000.00 | 14,064.90 | 139,188 |
| 2022-09-22 | 16,650.00 | 16,800.00 | 15,950.00 | 16,300.00 | 14,328.61 | 135,826 |
| 2022-09-21 | 17,300.00 | 17,300.00 | 16,700.00 | 17,000.00 | 14,943.95 | 63,638 |
| 2022-09-20 | 17,050.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,207.67 | 47,714 |
| 2022-09-19 | 17,300.00 | 17,450.00 | 16,950.00 | 17,000.00 | 14,943.95 | 44,047 |
| 2022-09-16 | 17,150.00 | 17,350.00 | 17,050.00 | 17,250.00 | 15,163.72 | 69,450 |
| 2022-09-15 | 18,000.00 | 18,000.00 | 17,300.00 | 17,400.00 | 15,295.57 | 61,271 |
| 2022-09-14 | 17,300.00 | 17,800.00 | 17,200.00 | 17,700.00 | 15,559.29 | 143,772 |
| 2022-09-13 | 18,250.00 | 18,500.00 | 18,000.00 | 18,100.00 | 15,910.91 | 130,998 |
| 2022-09-08 | 18,550.00 | 18,850.00 | 17,850.00 | 17,850.00 | 15,691.15 | 116,782 |
| 2022-09-07 | 18,500.00 | 18,800.00 | 18,250.00 | 18,550.00 | 16,306.49 | 44,267 |
| 2022-09-06 | 18,600.00 | 19,050.00 | 18,600.00 | 18,750.00 | 16,482.30 | 19,544 |
| 2022-09-05 | 18,750.00 | 19,000.00 | 18,400.00 | 18,800.00 | 16,526.25 | 33,884 |
| 2022-09-02 | 19,000.00 | 19,300.00 | 18,600.00 | 18,900.00 | 16,614.16 | 49,765 |
| 2022-09-01 | 19,400.00 | 19,400.00 | 18,850.00 | 19,000.00 | 16,702.06 | 30,153 |
| 2022-08-31 | 19,400.00 | 19,600.00 | 19,050.00 | 19,400.00 | 17,053.69 | 34,559 |
| 2022-08-30 | 18,800.00 | 19,500.00 | 18,800.00 | 19,400.00 | 17,053.69 | 27,156 |
| 2022-08-29 | 18,750.00 | 19,000.00 | 18,500.00 | 18,800.00 | 16,526.25 | 42,389 |
| 2022-08-26 | 19,600.00 | 19,800.00 | 19,400.00 | 19,400.00 | 17,053.69 | 22,276 |
| 2022-08-25 | 19,400.00 | 19,700.00 | 19,200.00 | 19,500.00 | 17,141.59 | 27,813 |
| 2022-08-24 | 19,050.00 | 19,400.00 | 19,050.00 | 19,400.00 | 17,053.69 | 29,814 |
| 2022-08-23 | 18,800.00 | 19,200.00 | 18,700.00 | 19,050.00 | 16,746.02 | 39,927 |
| 2022-08-22 | 19,450.00 | 19,450.00 | 18,900.00 | 19,050.00 | 16,746.02 | 66,338 |
| 2022-08-19 | 20,150.00 | 20,200.00 | 19,650.00 | 19,650.00 | 17,273.45 | 88,486 |
| 2022-08-18 | 20,100.00 | 20,250.00 | 19,950.00 | 20,050.00 | 17,625.07 | 39,737 |
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.