MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,980.00 | 11,980.00 | 11,060.00 | 11,200.00 | 11,200.00 | 183,040 |
| 2025-01-24 | 11,400.00 | 11,840.00 | 11,040.00 | 11,610.00 | 11,610.00 | 236,098 |
| 2025-01-23 | 10,900.00 | 11,390.00 | 10,840.00 | 10,920.00 | 10,920.00 | 105,163 |
| 2025-01-22 | 10,750.00 | 11,280.00 | 10,750.00 | 10,900.00 | 10,900.00 | 156,177 |
| 2025-01-21 | 10,700.00 | 11,050.00 | 10,520.00 | 10,750.00 | 10,750.00 | 90,303 |
| 2025-01-20 | 11,240.00 | 11,270.00 | 10,700.00 | 10,800.00 | 10,800.00 | 96,555 |
| 2025-01-17 | 11,560.00 | 11,760.00 | 11,220.00 | 11,240.00 | 11,240.00 | 111,103 |
| 2025-01-16 | 10,640.00 | 11,760.00 | 10,490.00 | 11,700.00 | 11,700.00 | 422,719 |
| 2025-01-15 | 11,160.00 | 11,160.00 | 10,460.00 | 10,500.00 | 10,500.00 | 190,611 |
| 2025-01-14 | 11,370.00 | 11,530.00 | 10,990.00 | 11,050.00 | 11,050.00 | 80,342 |
| 2025-01-13 | 11,050.00 | 11,800.00 | 11,040.00 | 11,210.00 | 11,210.00 | 133,165 |
| 2025-01-10 | 11,270.00 | 11,320.00 | 10,990.00 | 11,070.00 | 11,070.00 | 85,042 |
| 2025-01-09 | 11,400.00 | 11,680.00 | 10,980.00 | 11,270.00 | 11,270.00 | 124,416 |
| 2025-01-08 | 12,200.00 | 12,200.00 | 11,300.00 | 11,400.00 | 11,400.00 | 187,067 |
| 2025-01-07 | 12,050.00 | 12,610.00 | 11,950.00 | 12,080.00 | 12,080.00 | 219,805 |
| 2025-01-06 | 11,850.00 | 12,250.00 | 11,590.00 | 12,050.00 | 12,050.00 | 202,519 |
| 2025-01-03 | 11,200.00 | 12,200.00 | 10,990.00 | 12,050.00 | 12,050.00 | 351,321 |
| 2025-01-02 | 11,560.00 | 11,670.00 | 10,970.00 | 11,330.00 | 11,330.00 | 238,717 |
| 2024-12-30 | 10,180.00 | 11,930.00 | 10,000.00 | 11,520.00 | 11,520.00 | 686,594 |
| 2024-12-27 | 9,930.00 | 10,540.00 | 9,500.00 | 10,260.00 | 10,260.00 | 536,750 |
| 2024-12-26 | 10,690.00 | 11,170.00 | 9,460.00 | 10,030.00 | 10,030.00 | 1,451,877 |
| 2024-12-24 | 12,420.00 | 12,500.00 | 11,650.00 | 11,660.00 | 11,660.00 | 323,838 |
| 2024-12-23 | 12,300.00 | 12,660.00 | 11,690.00 | 12,310.00 | 12,310.00 | 315,466 |
| 2024-12-20 | 11,870.00 | 12,560.00 | 11,870.00 | 12,350.00 | 12,350.00 | 424,741 |
| 2024-12-19 | 13,200.00 | 13,460.00 | 11,950.00 | 11,970.00 | 11,970.00 | 669,589 |
| 2024-12-18 | 14,350.00 | 14,640.00 | 13,420.00 | 13,540.00 | 13,540.00 | 591,550 |
| 2024-12-17 | 14,520.00 | 15,170.00 | 13,960.00 | 14,160.00 | 14,160.00 | 637,760 |
| 2024-12-16 | 14,150.00 | 15,180.00 | 13,990.00 | 15,030.00 | 15,030.00 | 1,157,450 |
| 2024-12-13 | 12,080.00 | 14,360.00 | 11,710.00 | 14,180.00 | 14,180.00 | 2,413,269 |
| 2024-12-12 | 10,380.00 | 12,110.00 | 10,130.00 | 11,860.00 | 11,860.00 | 1,359,070 |
| 2024-12-11 | 9,340.00 | 10,170.00 | 9,250.00 | 10,000.00 | 10,000.00 | 260,019 |
| 2024-12-10 | 8,720.00 | 9,520.00 | 8,720.00 | 9,350.00 | 9,350.00 | 273,677 |
| 2024-12-09 | 9,090.00 | 9,250.00 | 8,710.00 | 8,710.00 | 8,710.00 | 313,503 |
| 2024-12-06 | 9,950.00 | 10,010.00 | 9,260.00 | 9,450.00 | 9,450.00 | 254,739 |
| 2024-12-05 | 10,740.00 | 10,740.00 | 9,810.00 | 9,810.00 | 9,810.00 | 399,544 |
| 2024-12-04 | 9,910.00 | 10,770.00 | 9,790.00 | 10,640.00 | 10,640.00 | 586,884 |
| 2024-12-03 | 9,690.00 | 10,530.00 | 9,540.00 | 10,160.00 | 10,160.00 | 636,641 |
| 2024-12-02 | 9,180.00 | 9,830.00 | 9,120.00 | 9,730.00 | 9,730.00 | 425,453 |
| 2024-11-29 | 9,300.00 | 9,640.00 | 9,090.00 | 9,110.00 | 9,110.00 | 193,215 |
| 2024-11-28 | 9,770.00 | 9,890.00 | 9,220.00 | 9,300.00 | 9,300.00 | 432,227 |
| 2024-11-27 | 8,280.00 | 9,770.00 | 8,240.00 | 9,770.00 | 9,770.00 | 1,476,341 |
| 2024-11-26 | 8,340.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,230.00 | 128,060 |
| 2024-11-25 | 8,230.00 | 8,410.00 | 7,930.00 | 8,390.00 | 8,390.00 | 164,505 |
| 2024-11-22 | 8,660.00 | 8,660.00 | 8,180.00 | 8,230.00 | 8,230.00 | 194,391 |
| 2024-11-21 | 8,400.00 | 8,880.00 | 8,270.00 | 8,330.00 | 8,330.00 | 421,269 |
| 2024-11-20 | 7,470.00 | 8,790.00 | 7,360.00 | 8,360.00 | 8,360.00 | 701,797 |
| 2024-11-19 | 7,000.00 | 7,670.00 | 7,000.00 | 7,450.00 | 7,450.00 | 215,341 |
| 2024-11-18 | 7,020.00 | 7,440.00 | 6,970.00 | 7,050.00 | 7,050.00 | 131,174 |
| 2024-11-15 | 7,270.00 | 7,350.00 | 6,990.00 | 7,020.00 | 7,020.00 | 118,721 |
| 2024-11-14 | 7,320.00 | 7,470.00 | 7,100.00 | 7,270.00 | 7,270.00 | 126,904 |
| 2024-11-13 | 7,800.00 | 7,970.00 | 7,240.00 | 7,410.00 | 7,410.00 | 191,624 |
| 2024-11-12 | 8,480.00 | 8,480.00 | 7,670.00 | 7,800.00 | 7,800.00 | 268,737 |
| 2024-11-11 | 7,490.00 | 8,580.00 | 7,490.00 | 8,480.00 | 8,480.00 | 535,870 |
| 2024-11-08 | 8,000.00 | 8,140.00 | 7,500.00 | 7,550.00 | 7,550.00 | 164,628 |
| 2024-11-07 | 8,160.00 | 8,170.00 | 7,660.00 | 8,000.00 | 8,000.00 | 202,764 |
| 2024-11-06 | 7,500.00 | 8,640.00 | 7,330.00 | 8,160.00 | 8,160.00 | 831,442 |
| 2024-11-05 | 7,280.00 | 7,570.00 | 7,050.00 | 7,460.00 | 7,460.00 | 189,101 |
| 2024-11-04 | 6,600.00 | 7,720.00 | 6,500.00 | 7,390.00 | 7,390.00 | 750,934 |
| 2024-11-01 | 6,570.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,500.00 | 49,024 |
| 2024-10-31 | 6,610.00 | 6,700.00 | 6,430.00 | 6,620.00 | 6,620.00 | 76,219 |
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.