MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,450.00 | 7,650.00 | 7,230.00 | 7,550.00 | 7,550.00 | 82,561 |
| 2023-11-02 | 7,590.00 | 7,600.00 | 7,360.00 | 7,450.00 | 7,450.00 | 77,027 |
| 2023-11-01 | 7,120.00 | 7,390.00 | 7,120.00 | 7,360.00 | 7,360.00 | 73,740 |
| 2023-10-31 | 7,370.00 | 7,390.00 | 7,080.00 | 7,110.00 | 7,110.00 | 77,963 |
| 2023-10-30 | 7,430.00 | 7,580.00 | 7,210.00 | 7,410.00 | 7,410.00 | 74,133 |
| 2023-10-27 | 7,510.00 | 7,750.00 | 7,100.00 | 7,430.00 | 7,430.00 | 138,057 |
| 2023-10-26 | 7,510.00 | 7,530.00 | 7,360.00 | 7,420.00 | 7,420.00 | 86,410 |
| 2023-10-25 | 7,890.00 | 7,970.00 | 7,450.00 | 7,520.00 | 7,520.00 | 87,364 |
| 2023-10-24 | 7,690.00 | 7,820.00 | 7,440.00 | 7,820.00 | 7,820.00 | 131,665 |
| 2023-10-23 | 7,400.00 | 7,650.00 | 7,340.00 | 7,570.00 | 7,570.00 | 129,894 |
| 2023-10-20 | 7,350.00 | 7,520.00 | 7,300.00 | 7,360.00 | 7,360.00 | 157,998 |
| 2023-10-19 | 7,710.00 | 7,710.00 | 7,430.00 | 7,450.00 | 7,450.00 | 158,334 |
| 2023-10-18 | 8,000.00 | 8,200.00 | 7,600.00 | 7,820.00 | 7,820.00 | 234,739 |
| 2023-10-17 | 8,100.00 | 8,290.00 | 7,960.00 | 8,100.00 | 8,100.00 | 89,317 |
| 2023-10-16 | 8,460.00 | 8,460.00 | 8,010.00 | 8,100.00 | 8,100.00 | 142,492 |
| 2023-10-13 | 8,670.00 | 8,930.00 | 8,300.00 | 8,460.00 | 8,460.00 | 126,120 |
| 2023-10-12 | 8,740.00 | 8,910.00 | 8,500.00 | 8,670.00 | 8,670.00 | 114,054 |
| 2023-10-11 | 8,840.00 | 8,920.00 | 8,550.00 | 8,660.00 | 8,660.00 | 441,840 |
| 2023-10-10 | 8,960.00 | 9,340.00 | 8,950.00 | 9,000.00 | 9,000.00 | 408,138 |
| 2023-10-06 | 8,700.00 | 9,150.00 | 8,700.00 | 8,960.00 | 8,960.00 | 115,038 |
| 2023-10-05 | 8,530.00 | 8,880.00 | 8,460.00 | 8,710.00 | 8,710.00 | 135,222 |
| 2023-10-04 | 8,920.00 | 9,000.00 | 8,310.00 | 8,590.00 | 8,590.00 | 272,739 |
| 2023-09-27 | 9,800.00 | 10,080.00 | 9,780.00 | 9,780.00 | 8,350.38 | 290,066 |
| 2023-09-26 | 10,070.00 | 10,200.00 | 9,870.00 | 9,880.00 | 8,435.76 | 144,007 |
| 2023-09-25 | 10,030.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,751.68 | 109,741 |
| 2023-09-22 | 10,200.00 | 10,460.00 | 10,070.00 | 10,260.00 | 8,760.21 | 121,144 |
| 2023-09-21 | 10,510.00 | 10,530.00 | 10,150.00 | 10,480.00 | 8,948.05 | 109,333 |
| 2023-09-20 | 10,590.00 | 10,790.00 | 10,440.00 | 10,650.00 | 9,093.20 | 111,375 |
| 2023-09-19 | 11,040.00 | 11,040.00 | 10,600.00 | 10,720.00 | 9,152.97 | 156,936 |
| 2023-09-18 | 11,460.00 | 11,720.00 | 11,030.00 | 11,060.00 | 9,443.27 | 300,925 |
| 2023-09-15 | 10,250.00 | 11,740.00 | 10,140.00 | 11,700.00 | 9,989.72 | 898,986 |
| 2023-09-14 | 10,480.00 | 10,500.00 | 10,060.00 | 10,430.00 | 8,905.36 | 449,713 |
| 2023-09-13 | 11,150.00 | 11,300.00 | 10,040.00 | 10,330.00 | 8,819.98 | 1,768,172 |
| 2023-09-12 | 14,380.00 | 14,630.00 | 14,050.00 | 14,300.00 | 12,209.65 | 240,786 |
| 2023-09-11 | 14,100.00 | 14,430.00 | 13,820.00 | 14,190.00 | 12,115.73 | 123,169 |
| 2023-09-08 | 13,930.00 | 14,190.00 | 13,760.00 | 14,110.00 | 12,047.43 | 131,252 |
| 2023-09-07 | 13,770.00 | 14,250.00 | 13,660.00 | 13,750.00 | 11,740.05 | 155,695 |
| 2023-09-06 | 13,880.00 | 14,100.00 | 13,400.00 | 13,940.00 | 11,902.28 | 97,574 |
| 2023-09-05 | 14,090.00 | 14,220.00 | 13,880.00 | 13,980.00 | 11,936.43 | 112,549 |
| 2023-09-04 | 14,020.00 | 14,080.00 | 13,740.00 | 14,080.00 | 12,021.81 | 82,556 |
| 2023-09-01 | 14,600.00 | 14,690.00 | 13,970.00 | 14,010.00 | 11,962.05 | 195,719 |
| 2023-08-31 | 14,960.00 | 15,240.00 | 14,630.00 | 14,690.00 | 12,542.65 | 128,312 |
| 2023-08-30 | 14,750.00 | 15,050.00 | 14,620.00 | 14,820.00 | 12,653.64 | 113,740 |
| 2023-08-29 | 14,250.00 | 14,640.00 | 14,080.00 | 14,430.00 | 12,320.65 | 166,857 |
| 2023-08-28 | 14,600.00 | 14,600.00 | 13,900.00 | 14,080.00 | 12,021.81 | 96,750 |
| 2023-08-25 | 14,280.00 | 14,650.00 | 14,250.00 | 14,380.00 | 12,277.96 | 139,480 |
| 2023-08-24 | 14,450.00 | 14,680.00 | 14,290.00 | 14,600.00 | 12,465.80 | 95,937 |
| 2023-08-23 | 14,500.00 | 14,550.00 | 14,090.00 | 14,180.00 | 12,107.20 | 103,339 |
| 2023-08-22 | 14,510.00 | 14,890.00 | 14,310.00 | 14,460.00 | 12,346.27 | 75,399 |
| 2023-08-21 | 14,900.00 | 15,000.00 | 14,530.00 | 14,580.00 | 12,448.72 | 177,523 |
| 2023-08-18 | 14,530.00 | 14,810.00 | 14,480.00 | 14,580.00 | 12,448.72 | 116,677 |
| 2023-08-17 | 15,140.00 | 15,300.00 | 14,720.00 | 14,930.00 | 12,747.56 | 101,052 |
| 2023-08-16 | 15,300.00 | 15,460.00 | 15,000.00 | 15,140.00 | 12,926.87 | 99,172 |
| 2023-08-14 | 15,610.00 | 15,790.00 | 15,210.00 | 15,340.00 | 13,097.63 | 147,531 |
| 2023-08-11 | 15,210.00 | 15,880.00 | 15,210.00 | 15,640.00 | 13,353.78 | 220,491 |
| 2023-08-10 | 14,900.00 | 15,450.00 | 14,770.00 | 15,350.00 | 13,106.17 | 152,296 |
| 2023-08-09 | 14,320.00 | 15,190.00 | 14,320.00 | 15,100.00 | 12,892.71 | 196,472 |
| 2023-08-08 | 15,000.00 | 15,080.00 | 14,400.00 | 14,450.00 | 12,337.73 | 120,871 |
| 2023-08-07 | 15,090.00 | 15,480.00 | 14,700.00 | 14,710.00 | 12,559.72 | 167,856 |
| 2023-08-04 | 15,480.00 | 15,480.00 | 14,660.00 | 14,770.00 | 12,610.95 | 144,667 |
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.