MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 20,700.00 | 20,750.00 | 20,150.00 | 20,200.00 | 17,756.93 | 59,221 |
| 2022-08-16 | 21,200.00 | 21,300.00 | 20,600.00 | 20,650.00 | 18,152.51 | 68,609 |
| 2022-08-12 | 21,250.00 | 21,400.00 | 21,000.00 | 21,200.00 | 18,635.99 | 36,483 |
| 2022-08-11 | 21,250.00 | 21,400.00 | 21,050.00 | 21,250.00 | 18,679.94 | 35,749 |
| 2022-08-10 | 21,350.00 | 21,350.00 | 20,950.00 | 21,150.00 | 18,592.03 | 46,847 |
| 2022-08-09 | 21,450.00 | 21,700.00 | 21,150.00 | 21,400.00 | 18,811.80 | 37,348 |
| 2022-08-08 | 21,950.00 | 22,000.00 | 21,450.00 | 21,450.00 | 18,855.75 | 61,493 |
| 2022-08-05 | 21,500.00 | 22,150.00 | 21,450.00 | 21,950.00 | 19,295.28 | 169,181 |
| 2022-08-04 | 20,800.00 | 21,400.00 | 20,650.00 | 21,200.00 | 18,635.99 | 70,109 |
| 2022-08-03 | 20,600.00 | 20,800.00 | 20,050.00 | 20,650.00 | 18,152.51 | 44,923 |
| 2022-08-02 | 20,850.00 | 21,350.00 | 20,400.00 | 20,600.00 | 18,108.55 | 75,089 |
| 2022-08-01 | 21,350.00 | 21,350.00 | 20,750.00 | 20,850.00 | 18,328.32 | 50,116 |
| 2022-07-29 | 21,100.00 | 21,300.00 | 21,000.00 | 21,150.00 | 18,592.03 | 803,686 |
| 2022-07-28 | 21,300.00 | 21,500.00 | 20,950.00 | 21,000.00 | 18,460.18 | 54,788 |
| 2022-07-27 | 20,900.00 | 21,400.00 | 20,700.00 | 21,300.00 | 18,723.89 | 67,106 |
| 2022-07-26 | 20,900.00 | 22,350.00 | 20,900.00 | 21,000.00 | 18,460.18 | 244,212 |
| 2022-07-25 | 20,700.00 | 21,300.00 | 20,700.00 | 20,900.00 | 18,372.27 | 69,305 |
| 2022-07-22 | 20,900.00 | 21,450.00 | 20,750.00 | 20,850.00 | 18,328.32 | 100,674 |
| 2022-07-21 | 20,850.00 | 21,300.00 | 20,600.00 | 20,900.00 | 18,372.27 | 102,330 |
| 2022-07-20 | 20,900.00 | 21,100.00 | 20,600.00 | 20,850.00 | 18,328.32 | 121,400 |
| 2022-07-19 | 21,000.00 | 21,350.00 | 20,650.00 | 20,850.00 | 18,328.32 | 174,732 |
| 2022-07-18 | 19,550.00 | 23,950.00 | 19,450.00 | 21,250.00 | 18,679.94 | 1,609,456 |
| 2022-07-15 | 19,450.00 | 19,550.00 | 18,950.00 | 19,450.00 | 17,097.64 | 34,264 |
| 2022-07-14 | 19,300.00 | 19,700.00 | 19,300.00 | 19,500.00 | 17,141.59 | 21,129 |
| 2022-07-13 | 19,400.00 | 19,700.00 | 19,200.00 | 19,550.00 | 17,185.54 | 31,923 |
| 2022-07-12 | 19,650.00 | 19,650.00 | 18,950.00 | 19,600.00 | 17,229.50 | 35,365 |
| 2022-07-11 | 19,300.00 | 19,900.00 | 19,200.00 | 19,750.00 | 17,361.36 | 26,814 |
| 2022-07-08 | 19,700.00 | 19,800.00 | 19,350.00 | 19,450.00 | 17,097.64 | 26,495 |
| 2022-07-07 | 19,550.00 | 19,600.00 | 19,150.00 | 19,600.00 | 17,229.50 | 32,212 |
| 2022-07-06 | 18,750.00 | 19,700.00 | 18,500.00 | 19,400.00 | 17,053.69 | 71,079 |
| 2022-07-05 | 17,850.00 | 18,850.00 | 17,850.00 | 18,750.00 | 16,482.30 | 92,815 |
| 2022-07-04 | 18,350.00 | 18,450.00 | 17,800.00 | 18,050.00 | 15,866.96 | 52,857 |
| 2022-07-01 | 19,000.00 | 19,250.00 | 17,850.00 | 18,250.00 | 16,042.77 | 129,729 |
| 2022-06-30 | 19,650.00 | 20,000.00 | 18,700.00 | 18,750.00 | 16,482.30 | 117,939 |
| 2022-06-29 | 20,050.00 | 20,250.00 | 19,500.00 | 19,750.00 | 17,361.36 | 111,537 |
| 2022-06-28 | 20,800.00 | 21,150.00 | 19,850.00 | 20,350.00 | 17,888.79 | 102,178 |
| 2022-06-27 | 21,000.00 | 21,150.00 | 20,500.00 | 20,550.00 | 18,064.60 | 59,091 |
| 2022-06-24 | 20,000.00 | 20,750.00 | 19,950.00 | 20,400.00 | 17,932.74 | 55,630 |
| 2022-06-23 | 20,400.00 | 21,200.00 | 20,000.00 | 20,000.00 | 17,581.12 | 90,984 |
| 2022-06-22 | 21,000.00 | 21,000.00 | 20,000.00 | 20,900.00 | 18,372.27 | 83,989 |
| 2022-06-21 | 19,900.00 | 21,250.00 | 19,600.00 | 20,750.00 | 18,240.41 | 146,281 |
| 2022-06-20 | 21,300.00 | 21,500.00 | 19,450.00 | 19,750.00 | 17,361.36 | 209,439 |
| 2022-06-17 | 22,400.00 | 22,650.00 | 20,500.00 | 21,300.00 | 18,723.89 | 331,155 |
| 2022-06-16 | 25,950.00 | 25,950.00 | 22,600.00 | 22,850.00 | 20,086.43 | 280,733 |
| 2022-06-15 | 25,750.00 | 26,500.00 | 25,150.00 | 25,500.00 | 22,415.93 | 242,153 |
| 2022-06-14 | 24,350.00 | 26,050.00 | 23,900.00 | 26,000.00 | 22,855.46 | 388,547 |
| 2022-06-13 | 23,950.00 | 25,400.00 | 23,200.00 | 24,900.00 | 21,888.49 | 179,606 |
| 2022-06-10 | 23,600.00 | 24,550.00 | 23,350.00 | 24,550.00 | 21,580.82 | 89,353 |
| 2022-06-09 | 23,800.00 | 24,000.00 | 23,300.00 | 23,550.00 | 20,701.77 | 48,119 |
| 2022-06-08 | 24,100.00 | 24,300.00 | 23,550.00 | 23,850.00 | 20,965.49 | 49,825 |
| 2022-06-07 | 24,150.00 | 24,600.00 | 23,900.00 | 23,950.00 | 21,053.39 | 49,831 |
| 2022-06-03 | 24,500.00 | 24,850.00 | 23,850.00 | 24,750.00 | 21,756.64 | 113,181 |
| 2022-06-02 | 24,900.00 | 24,900.00 | 24,300.00 | 24,600.00 | 21,624.78 | 67,016 |
| 2022-05-31 | 25,200.00 | 25,600.00 | 24,600.00 | 24,900.00 | 21,888.49 | 169,993 |
| 2022-05-30 | 24,050.00 | 25,150.00 | 23,750.00 | 25,000.00 | 21,976.40 | 174,694 |
| 2022-05-27 | 24,100.00 | 24,250.00 | 23,650.00 | 24,000.00 | 21,097.34 | 50,957 |
| 2022-05-26 | 24,050.00 | 24,200.00 | 23,700.00 | 24,050.00 | 21,141.30 | 86,637 |
| 2022-05-25 | 22,850.00 | 24,350.00 | 22,650.00 | 23,950.00 | 21,053.39 | 193,082 |
| 2022-05-24 | 23,400.00 | 23,550.00 | 22,600.00 | 22,650.00 | 19,910.62 | 49,517 |
| 2022-05-23 | 22,200.00 | 24,150.00 | 22,150.00 | 23,050.00 | 20,262.24 | 232,089 |
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.