MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20,900.00 | 22,200.00 | 20,800.00 | 22,000.00 | 19,339.23 | 86,666 |
| 2022-05-19 | 20,600.00 | 20,850.00 | 20,450.00 | 20,850.00 | 18,328.32 | 53,308 |
| 2022-05-18 | 21,700.00 | 21,800.00 | 20,900.00 | 21,150.00 | 18,592.03 | 52,249 |
| 2022-05-17 | 21,200.00 | 21,550.00 | 21,000.00 | 21,500.00 | 18,899.70 | 34,121 |
| 2022-05-16 | 21,800.00 | 22,150.00 | 21,150.00 | 21,200.00 | 18,635.99 | 50,198 |
| 2022-05-13 | 21,400.00 | 21,600.00 | 21,200.00 | 21,350.00 | 18,767.85 | 32,618 |
| 2022-05-12 | 21,550.00 | 22,150.00 | 21,000.00 | 21,350.00 | 18,767.85 | 47,376 |
| 2022-05-11 | 21,850.00 | 22,200.00 | 21,550.00 | 21,650.00 | 19,031.56 | 41,203 |
| 2022-05-10 | 21,050.00 | 21,850.00 | 20,300.00 | 21,550.00 | 18,943.66 | 73,620 |
| 2022-05-09 | 21,950.00 | 22,150.00 | 21,350.00 | 21,350.00 | 18,767.85 | 55,812 |
| 2022-05-06 | 22,300.00 | 22,400.00 | 21,900.00 | 22,050.00 | 19,383.18 | 48,394 |
| 2022-05-04 | 22,750.00 | 22,750.00 | 22,200.00 | 22,500.00 | 19,778.76 | 30,211 |
| 2022-05-03 | 22,950.00 | 23,050.00 | 22,550.00 | 22,550.00 | 19,822.71 | 50,660 |
| 2022-05-02 | 22,500.00 | 23,100.00 | 22,200.00 | 22,850.00 | 20,086.43 | 47,364 |
| 2022-04-29 | 22,400.00 | 23,000.00 | 22,350.00 | 22,900.00 | 20,130.38 | 68,206 |
| 2022-04-28 | 22,400.00 | 22,550.00 | 21,750.00 | 22,350.00 | 19,646.90 | 75,468 |
| 2022-04-27 | 21,950.00 | 22,450.00 | 21,800.00 | 22,450.00 | 19,734.81 | 77,972 |
| 2022-04-26 | 22,200.00 | 22,950.00 | 21,950.00 | 22,800.00 | 20,042.48 | 57,183 |
| 2022-04-25 | 22,800.00 | 23,050.00 | 21,200.00 | 21,900.00 | 19,251.33 | 145,784 |
| 2022-04-22 | 23,200.00 | 23,350.00 | 22,700.00 | 23,350.00 | 20,525.96 | 77,820 |
| 2022-04-21 | 24,550.00 | 24,550.00 | 23,300.00 | 23,400.00 | 20,569.91 | 114,250 |
| 2022-04-20 | 24,600.00 | 24,700.00 | 24,200.00 | 24,400.00 | 21,448.97 | 50,629 |
| 2022-04-19 | 24,450.00 | 24,700.00 | 24,150.00 | 24,400.00 | 21,448.97 | 58,856 |
| 2022-04-18 | 25,350.00 | 25,350.00 | 24,150.00 | 24,400.00 | 21,448.97 | 113,757 |
| 2022-04-15 | 25,300.00 | 25,550.00 | 24,850.00 | 25,300.00 | 22,240.12 | 67,553 |
| 2022-04-14 | 25,400.00 | 25,500.00 | 24,950.00 | 25,300.00 | 22,240.12 | 49,603 |
| 2022-04-13 | 25,650.00 | 25,900.00 | 25,200.00 | 25,400.00 | 22,328.02 | 97,531 |
| 2022-04-12 | 24,600.00 | 26,100.00 | 24,300.00 | 25,750.00 | 22,635.69 | 247,266 |
| 2022-04-11 | 24,050.00 | 24,750.00 | 24,050.00 | 24,750.00 | 21,756.64 | 81,204 |
| 2022-04-08 | 25,000.00 | 25,000.00 | 23,700.00 | 24,450.00 | 21,492.92 | 175,638 |
| 2022-04-07 | 25,450.00 | 25,950.00 | 24,800.00 | 24,800.00 | 21,800.59 | 203,312 |
| 2022-04-06 | 24,650.00 | 26,250.00 | 24,250.00 | 25,800.00 | 22,679.64 | 509,878 |
| 2022-04-05 | 24,200.00 | 24,850.00 | 23,550.00 | 24,800.00 | 21,800.59 | 217,127 |
| 2022-04-04 | 23,000.00 | 25,050.00 | 22,950.00 | 24,400.00 | 21,448.97 | 486,644 |
| 2022-04-01 | 22,300.00 | 24,350.00 | 22,050.00 | 22,950.00 | 20,174.33 | 693,654 |
| 2022-03-31 | 22,700.00 | 23,100.00 | 22,200.00 | 22,500.00 | 19,778.76 | 151,763 |
| 2022-03-30 | 22,600.00 | 22,850.00 | 22,250.00 | 22,550.00 | 19,822.71 | 111,498 |
| 2022-03-29 | 21,800.00 | 22,600.00 | 21,500.00 | 22,600.00 | 19,866.67 | 199,434 |
| 2022-03-28 | 22,050.00 | 22,300.00 | 21,550.00 | 21,700.00 | 19,075.51 | 183,111 |
| 2022-03-25 | 22,350.00 | 22,750.00 | 21,950.00 | 22,250.00 | 19,559.00 | 202,644 |
| 2022-03-24 | 22,450.00 | 22,500.00 | 21,800.00 | 22,500.00 | 19,778.76 | 174,981 |
| 2022-03-23 | 22,700.00 | 23,200.00 | 22,300.00 | 22,450.00 | 19,734.81 | 266,120 |
| 2022-03-22 | 22,500.00 | 23,400.00 | 22,250.00 | 22,950.00 | 20,174.33 | 333,987 |
| 2022-03-21 | 23,800.00 | 24,150.00 | 22,650.00 | 22,750.00 | 19,998.52 | 539,362 |
| 2022-03-18 | 20,550.00 | 25,500.00 | 20,550.00 | 23,900.00 | 21,009.44 | 3,525,257 |
| 2022-03-17 | 22,500.00 | 22,750.00 | 19,850.00 | 20,750.00 | 18,240.41 | 937,854 |
| 2022-03-16 | 20,500.00 | 21,150.00 | 20,200.00 | 20,700.00 | 18,196.46 | 309,597 |
| 2022-03-15 | 18,700.00 | 20,350.00 | 18,550.00 | 20,150.00 | 17,712.98 | 154,255 |
| 2022-03-14 | 19,350.00 | 19,350.00 | 18,350.00 | 18,800.00 | 16,526.25 | 100,112 |
| 2022-03-11 | 19,300.00 | 19,650.00 | 19,000.00 | 19,100.00 | 16,789.97 | 78,979 |
| 2022-03-10 | 19,900.00 | 20,000.00 | 19,050.00 | 19,300.00 | 16,965.78 | 72,526 |
| 2022-03-08 | 19,400.00 | 19,750.00 | 19,100.00 | 19,500.00 | 17,141.59 | 55,784 |
| 2022-03-07 | 20,100.00 | 20,350.00 | 19,250.00 | 19,750.00 | 17,361.36 | 110,075 |
| 2022-03-04 | 20,650.00 | 20,900.00 | 20,050.00 | 20,500.00 | 18,020.65 | 76,828 |
| 2022-03-03 | 20,500.00 | 21,200.00 | 20,200.00 | 20,700.00 | 18,196.46 | 139,425 |
| 2022-03-02 | 19,250.00 | 20,650.00 | 19,250.00 | 20,300.00 | 17,844.84 | 116,019 |
| 2022-02-28 | 19,000.00 | 19,350.00 | 18,750.00 | 19,350.00 | 17,009.73 | 41,876 |
| 2022-02-25 | 19,450.00 | 19,600.00 | 18,750.00 | 19,250.00 | 16,921.83 | 75,251 |
| 2022-02-24 | 19,900.00 | 20,000.00 | 18,900.00 | 19,100.00 | 16,789.97 | 76,864 |
| 2022-02-23 | 19,800.00 | 20,300.00 | 19,350.00 | 20,000.00 | 17,581.12 | 119,430 |
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.