MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,660.00 | 10,450.00 | 9,010.00 | 10,180.00 | 10,180.00 | 2,710,010 |
| 2024-01-30 | 9,510.00 | 10,750.00 | 9,250.00 | 9,840.00 | 9,840.00 | 3,625,706 |
| 2024-01-29 | 8,370.00 | 9,900.00 | 8,280.00 | 9,800.00 | 9,800.00 | 4,373,757 |
| 2024-01-26 | 7,830.00 | 8,350.00 | 7,740.00 | 8,270.00 | 8,270.00 | 631,884 |
| 2024-01-25 | 8,020.00 | 8,060.00 | 7,740.00 | 7,860.00 | 7,860.00 | 495,454 |
| 2024-01-24 | 7,700.00 | 8,310.00 | 7,630.00 | 8,100.00 | 8,100.00 | 970,719 |
| 2024-01-23 | 7,900.00 | 8,020.00 | 7,670.00 | 7,730.00 | 7,730.00 | 647,088 |
| 2024-01-22 | 8,120.00 | 8,390.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1,000,242 |
| 2024-01-19 | 8,550.00 | 8,690.00 | 8,070.00 | 8,110.00 | 8,110.00 | 1,330,016 |
| 2024-01-18 | 9,220.00 | 9,430.00 | 8,580.00 | 8,700.00 | 8,700.00 | 1,532,652 |
| 2024-01-17 | 8,980.00 | 9,380.00 | 8,600.00 | 9,250.00 | 9,250.00 | 2,619,628 |
| 2024-01-16 | 8,060.00 | 9,630.00 | 7,970.00 | 9,120.00 | 9,120.00 | 7,031,776 |
| 2024-01-15 | 7,750.00 | 8,090.00 | 7,500.00 | 7,990.00 | 7,990.00 | 736,908 |
| 2024-01-12 | 8,080.00 | 8,130.00 | 7,630.00 | 7,790.00 | 7,790.00 | 1,066,141 |
| 2024-01-11 | 7,780.00 | 8,410.00 | 7,600.00 | 8,170.00 | 8,170.00 | 2,853,998 |
| 2024-01-10 | 6,840.00 | 7,920.00 | 6,700.00 | 7,660.00 | 7,660.00 | 4,486,940 |
| 2024-01-09 | 6,310.00 | 6,720.00 | 6,270.00 | 6,700.00 | 6,700.00 | 630,532 |
| 2024-01-08 | 6,560.00 | 6,560.00 | 6,260.00 | 6,290.00 | 6,290.00 | 731,338 |
| 2024-01-05 | 7,000.00 | 7,090.00 | 6,500.00 | 6,530.00 | 6,530.00 | 1,475,359 |
| 2024-01-04 | 7,490.00 | 7,760.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1,403,322 |
| 2024-01-03 | 8,800.00 | 8,900.00 | 7,490.00 | 7,560.00 | 7,560.00 | 5,532,720 |
| 2024-01-02 | 7,350.00 | 7,750.00 | 7,040.00 | 7,540.00 | 7,540.00 | 1,102,202 |
| 2023-12-28 | 6,580.00 | 7,390.00 | 6,460.00 | 7,240.00 | 7,240.00 | 2,301,912 |
| 2023-12-27 | 6,170.00 | 6,810.00 | 6,170.00 | 6,550.00 | 6,550.00 | 932,561 |
| 2023-12-26 | 6,150.00 | 6,390.00 | 6,110.00 | 6,210.00 | 6,210.00 | 1,676,633 |
| 2023-12-22 | 6,570.00 | 6,770.00 | 6,570.00 | 6,730.00 | 6,730.00 | 168,979 |
| 2023-12-21 | 6,700.00 | 6,850.00 | 6,560.00 | 6,580.00 | 6,580.00 | 246,463 |
| 2023-12-20 | 6,900.00 | 6,960.00 | 6,770.00 | 6,790.00 | 6,790.00 | 133,116 |
| 2023-12-19 | 6,760.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 102,774 |
| 2023-12-18 | 6,940.00 | 7,150.00 | 6,760.00 | 6,760.00 | 6,760.00 | 248,725 |
| 2023-12-15 | 6,830.00 | 7,350.00 | 6,790.00 | 6,980.00 | 6,980.00 | 439,278 |
| 2023-12-14 | 6,990.00 | 7,070.00 | 6,730.00 | 6,830.00 | 6,830.00 | 513,919 |
| 2023-12-13 | 7,160.00 | 7,160.00 | 6,810.00 | 6,810.00 | 6,810.00 | 132,252 |
| 2023-12-12 | 6,800.00 | 7,300.00 | 6,770.00 | 7,030.00 | 7,030.00 | 284,607 |
| 2023-12-11 | 6,830.00 | 7,110.00 | 6,690.00 | 6,780.00 | 6,780.00 | 246,028 |
| 2023-12-08 | 6,970.00 | 7,080.00 | 6,690.00 | 6,700.00 | 6,700.00 | 346,839 |
| 2023-12-07 | 6,850.00 | 7,200.00 | 6,800.00 | 7,010.00 | 7,010.00 | 240,166 |
| 2023-12-06 | 7,300.00 | 7,300.00 | 6,920.00 | 6,960.00 | 6,960.00 | 392,901 |
| 2023-12-05 | 7,770.00 | 7,770.00 | 7,220.00 | 7,280.00 | 7,280.00 | 360,831 |
| 2023-12-04 | 7,990.00 | 8,170.00 | 7,560.00 | 7,740.00 | 7,740.00 | 547,404 |
| 2023-12-01 | 8,370.00 | 8,480.00 | 7,880.00 | 7,990.00 | 7,990.00 | 397,853 |
| 2023-11-30 | 8,000.00 | 8,650.00 | 7,800.00 | 8,120.00 | 8,120.00 | 1,225,782 |
| 2023-11-29 | 7,640.00 | 9,370.00 | 7,370.00 | 8,100.00 | 8,100.00 | 2,703,307 |
| 2023-11-28 | 7,710.00 | 7,830.00 | 7,540.00 | 7,580.00 | 7,580.00 | 214,905 |
| 2023-11-27 | 7,650.00 | 8,250.00 | 7,620.00 | 7,720.00 | 7,720.00 | 601,343 |
| 2023-11-24 | 7,950.00 | 8,700.00 | 7,500.00 | 7,550.00 | 7,550.00 | 755,827 |
| 2023-11-23 | 7,190.00 | 7,570.00 | 7,120.00 | 7,480.00 | 7,480.00 | 171,779 |
| 2023-11-22 | 7,390.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | 240,618 |
| 2023-11-21 | 7,590.00 | 7,630.00 | 7,440.00 | 7,500.00 | 7,500.00 | 61,584 |
| 2023-11-20 | 7,560.00 | 7,810.00 | 7,520.00 | 7,630.00 | 7,630.00 | 64,770 |
| 2023-11-17 | 7,560.00 | 7,640.00 | 7,420.00 | 7,560.00 | 7,560.00 | 43,354 |
| 2023-11-16 | 7,600.00 | 7,650.00 | 7,410.00 | 7,550.00 | 7,550.00 | 43,358 |
| 2023-11-15 | 7,450.00 | 7,660.00 | 7,310.00 | 7,590.00 | 7,590.00 | 123,129 |
| 2023-11-14 | 7,220.00 | 7,460.00 | 7,210.00 | 7,300.00 | 7,300.00 | 61,895 |
| 2023-11-13 | 7,640.00 | 7,640.00 | 7,190.00 | 7,190.00 | 7,190.00 | 88,363 |
| 2023-11-10 | 7,200.00 | 7,510.00 | 7,200.00 | 7,510.00 | 7,510.00 | 49,504 |
| 2023-11-09 | 7,840.00 | 7,840.00 | 7,310.00 | 7,440.00 | 7,440.00 | 70,352 |
| 2023-11-08 | 7,850.00 | 7,880.00 | 7,530.00 | 7,740.00 | 7,740.00 | 52,545 |
| 2023-11-07 | 7,860.00 | 7,890.00 | 7,620.00 | 7,740.00 | 7,740.00 | 82,928 |
| 2023-11-06 | 7,680.00 | 7,850.00 | 7,380.00 | 7,830.00 | 7,830.00 | 142,237 |
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.