MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,900.00 | 20,050.00 | 18,900.00 | 19,550.00 | 17,185.54 | 127,911 |
| 2022-02-21 | 18,700.00 | 19,700.00 | 18,400.00 | 19,600.00 | 17,229.50 | 128,175 |
| 2022-02-18 | 17,850.00 | 18,900.00 | 17,750.00 | 18,850.00 | 16,570.21 | 76,655 |
| 2022-02-17 | 18,100.00 | 18,400.00 | 17,700.00 | 18,300.00 | 16,086.72 | 82,051 |
| 2022-02-16 | 17,200.00 | 19,900.00 | 17,200.00 | 18,100.00 | 15,910.91 | 498,246 |
| 2022-02-15 | 17,150.00 | 17,550.00 | 16,750.00 | 17,000.00 | 14,943.95 | 81,384 |
| 2022-02-14 | 17,400.00 | 17,550.00 | 17,000.00 | 17,250.00 | 15,163.72 | 94,298 |
| 2022-02-11 | 18,300.00 | 18,350.00 | 17,800.00 | 17,900.00 | 15,735.10 | 61,203 |
| 2022-02-10 | 18,450.00 | 18,750.00 | 18,250.00 | 18,400.00 | 16,174.63 | 51,405 |
| 2022-02-09 | 18,400.00 | 18,550.00 | 18,350.00 | 18,400.00 | 16,174.63 | 25,482 |
| 2022-02-08 | 18,200.00 | 18,600.00 | 17,800.00 | 18,350.00 | 16,130.68 | 54,603 |
| 2022-02-07 | 18,500.00 | 18,550.00 | 17,900.00 | 18,300.00 | 16,086.72 | 52,919 |
| 2022-02-04 | 18,100.00 | 18,550.00 | 17,800.00 | 18,450.00 | 16,218.58 | 44,619 |
| 2022-02-03 | 17,900.00 | 18,650.00 | 17,900.00 | 18,350.00 | 16,130.68 | 78,006 |
| 2022-01-28 | 17,100.00 | 17,700.00 | 16,950.00 | 17,650.00 | 15,515.34 | 96,930 |
| 2022-01-27 | 17,800.00 | 17,850.00 | 16,800.00 | 17,100.00 | 15,031.86 | 134,818 |
| 2022-01-26 | 18,100.00 | 18,250.00 | 17,400.00 | 17,800.00 | 15,647.20 | 143,332 |
| 2022-01-25 | 19,300.00 | 19,500.00 | 18,000.00 | 18,050.00 | 15,866.96 | 191,991 |
| 2022-01-24 | 19,900.00 | 20,000.00 | 19,200.00 | 19,350.00 | 17,009.73 | 72,520 |
| 2022-01-21 | 18,950.00 | 21,150.00 | 18,950.00 | 20,050.00 | 17,625.07 | 257,075 |
| 2022-01-20 | 18,950.00 | 19,500.00 | 18,950.00 | 19,250.00 | 16,921.83 | 36,999 |
| 2022-01-19 | 18,850.00 | 19,250.00 | 18,750.00 | 19,050.00 | 16,746.02 | 56,924 |
| 2022-01-18 | 19,350.00 | 19,500.00 | 18,850.00 | 19,050.00 | 16,746.02 | 98,766 |
| 2022-01-17 | 20,050.00 | 20,100.00 | 19,300.00 | 19,350.00 | 17,009.73 | 110,724 |
| 2022-01-14 | 20,000.00 | 20,400.00 | 19,800.00 | 20,000.00 | 17,581.12 | 49,918 |
| 2022-01-13 | 20,900.00 | 20,900.00 | 20,100.00 | 20,150.00 | 17,712.98 | 62,126 |
| 2022-01-12 | 20,300.00 | 21,150.00 | 20,000.00 | 20,900.00 | 18,372.27 | 125,279 |
| 2022-01-11 | 20,100.00 | 20,350.00 | 19,700.00 | 20,100.00 | 17,669.03 | 93,943 |
| 2022-01-10 | 20,900.00 | 21,000.00 | 19,950.00 | 20,100.00 | 17,669.03 | 113,508 |
| 2022-01-07 | 21,000.00 | 21,350.00 | 20,850.00 | 21,050.00 | 18,504.13 | 58,059 |
| 2022-01-06 | 20,750.00 | 21,500.00 | 20,600.00 | 20,800.00 | 18,284.36 | 127,614 |
| 2022-01-05 | 21,250.00 | 21,350.00 | 20,750.00 | 21,250.00 | 18,679.94 | 114,336 |
| 2022-01-04 | 21,550.00 | 21,700.00 | 21,200.00 | 21,400.00 | 18,811.80 | 42,482 |
| 2022-01-03 | 21,600.00 | 22,000.00 | 21,350.00 | 21,600.00 | 18,987.61 | 46,559 |
| 2021-12-30 | 21,800.00 | 21,850.00 | 21,300.00 | 21,400.00 | 18,811.80 | 35,659 |
| 2021-12-29 | 20,900.00 | 21,750.00 | 20,900.00 | 21,700.00 | 19,075.51 | 64,691 |
| 2021-12-28 | 21,400.00 | 21,650.00 | 20,800.00 | 21,100.00 | 18,548.08 | 70,513 |
| 2021-12-27 | 21,000.00 | 21,750.00 | 20,800.00 | 21,400.00 | 18,811.80 | 100,754 |
| 2021-12-24 | 21,150.00 | 21,300.00 | 20,700.00 | 20,850.00 | 18,328.32 | 77,423 |
| 2021-12-23 | 21,300.00 | 21,550.00 | 20,650.00 | 20,950.00 | 18,416.22 | 81,583 |
| 2021-12-22 | 21,300.00 | 21,850.00 | 21,150.00 | 21,350.00 | 18,767.85 | 51,343 |
| 2021-12-21 | 21,400.00 | 21,550.00 | 20,900.00 | 21,200.00 | 18,635.99 | 45,110 |
| 2021-12-20 | 21,500.00 | 21,750.00 | 21,000.00 | 21,450.00 | 18,855.75 | 62,235 |
| 2021-12-17 | 22,150.00 | 22,450.00 | 21,550.00 | 21,650.00 | 19,031.56 | 114,188 |
| 2021-12-16 | 22,700.00 | 22,800.00 | 22,200.00 | 22,600.00 | 19,866.67 | 63,634 |
| 2021-12-15 | 22,800.00 | 22,950.00 | 22,100.00 | 22,700.00 | 19,954.57 | 64,311 |
| 2021-12-14 | 22,000.00 | 22,750.00 | 21,800.00 | 22,750.00 | 19,998.52 | 86,009 |
| 2021-12-13 | 22,700.00 | 23,050.00 | 22,050.00 | 22,250.00 | 19,559.00 | 98,303 |
| 2021-12-10 | 22,450.00 | 23,200.00 | 22,400.00 | 23,000.00 | 20,218.29 | 169,731 |
| 2021-12-09 | 21,400.00 | 22,900.00 | 21,400.00 | 22,850.00 | 20,086.43 | 535,023 |
| 2021-12-08 | 21,250.00 | 21,700.00 | 21,200.00 | 21,400.00 | 18,811.80 | 152,160 |
| 2021-12-07 | 20,400.00 | 21,250.00 | 20,300.00 | 21,150.00 | 18,592.03 | 162,318 |
| 2021-12-06 | 20,250.00 | 20,550.00 | 19,900.00 | 20,400.00 | 17,932.74 | 114,976 |
| 2021-12-03 | 20,000.00 | 20,650.00 | 19,750.00 | 20,550.00 | 18,064.60 | 134,039 |
| 2021-12-02 | 19,700.00 | 20,050.00 | 19,250.00 | 20,000.00 | 17,581.12 | 155,782 |
| 2021-12-01 | 19,650.00 | 20,100.00 | 18,950.00 | 20,100.00 | 17,669.03 | 178,896 |
| 2021-11-30 | 20,750.00 | 20,850.00 | 19,300.00 | 19,400.00 | 17,053.69 | 699,411 |
| 2021-11-29 | 20,600.00 | 21,150.00 | 20,300.00 | 20,650.00 | 18,152.51 | 183,962 |
| 2021-11-26 | 21,950.00 | 22,050.00 | 21,100.00 | 21,250.00 | 18,679.94 | 166,683 |
| 2021-11-25 | 22,650.00 | 22,650.00 | 21,600.00 | 21,700.00 | 19,075.51 | 237,772 |
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.