MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 14,610.00 | 15,560.00 | 14,520.00 | 15,330.00 | 13,089.09 | 267,464 |
| 2023-08-02 | 15,000.00 | 15,300.00 | 14,590.00 | 14,790.00 | 12,628.03 | 162,953 |
| 2023-08-01 | 14,700.00 | 15,580.00 | 14,520.00 | 15,190.00 | 12,969.56 | 401,024 |
| 2023-07-31 | 14,500.00 | 15,800.00 | 13,900.00 | 14,700.00 | 12,551.18 | 620,427 |
| 2023-07-28 | 13,840.00 | 14,660.00 | 13,840.00 | 14,570.00 | 12,440.19 | 167,353 |
| 2023-07-27 | 13,480.00 | 14,190.00 | 13,420.00 | 13,840.00 | 11,816.90 | 290,897 |
| 2023-07-26 | 14,180.00 | 14,200.00 | 13,330.00 | 13,470.00 | 11,500.98 | 352,816 |
| 2023-07-25 | 14,760.00 | 14,830.00 | 14,110.00 | 14,180.00 | 12,107.20 | 150,715 |
| 2023-07-24 | 14,930.00 | 15,600.00 | 14,610.00 | 14,840.00 | 12,670.72 | 206,911 |
| 2023-07-21 | 14,510.00 | 15,350.00 | 14,420.00 | 15,170.00 | 12,952.48 | 399,736 |
| 2023-07-20 | 14,480.00 | 14,730.00 | 14,160.00 | 14,350.00 | 12,252.35 | 200,195 |
| 2023-07-19 | 14,500.00 | 14,620.00 | 14,080.00 | 14,480.00 | 12,363.34 | 161,892 |
| 2023-07-18 | 14,310.00 | 14,840.00 | 14,140.00 | 14,290.00 | 12,201.12 | 152,656 |
| 2023-07-17 | 14,590.00 | 14,650.00 | 13,990.00 | 14,480.00 | 12,363.34 | 162,840 |
| 2023-07-14 | 14,440.00 | 14,840.00 | 14,350.00 | 14,580.00 | 12,448.72 | 133,672 |
| 2023-07-13 | 14,780.00 | 15,180.00 | 14,400.00 | 14,580.00 | 12,448.72 | 240,041 |
| 2023-07-12 | 14,400.00 | 14,680.00 | 13,980.00 | 14,540.00 | 12,414.57 | 196,226 |
| 2023-07-11 | 14,410.00 | 14,730.00 | 14,230.00 | 14,550.00 | 12,423.11 | 197,958 |
| 2023-07-10 | 14,130.00 | 14,940.00 | 13,770.00 | 14,410.00 | 12,303.57 | 293,806 |
| 2023-07-07 | 14,350.00 | 14,360.00 | 13,740.00 | 13,850.00 | 11,825.43 | 341,626 |
| 2023-07-06 | 14,220.00 | 15,430.00 | 13,960.00 | 14,350.00 | 12,252.35 | 811,209 |
| 2023-07-05 | 15,590.00 | 15,700.00 | 14,040.00 | 14,070.00 | 12,013.28 | 1,234,463 |
| 2023-07-04 | 19,020.00 | 19,020.00 | 13,400.00 | 16,080.00 | 13,729.46 | 4,818,922 |
| 2023-07-03 | 19,200.00 | 19,690.00 | 19,010.00 | 19,130.00 | 16,333.61 | 122,809 |
| 2023-06-30 | 19,000.00 | 19,490.00 | 18,950.00 | 19,200.00 | 16,393.38 | 87,632 |
| 2023-06-29 | 19,010.00 | 19,350.00 | 18,970.00 | 19,160.00 | 16,359.23 | 70,954 |
| 2023-06-28 | 19,050.00 | 19,970.00 | 18,970.00 | 19,000.00 | 16,222.62 | 138,148 |
| 2023-06-27 | 19,410.00 | 19,690.00 | 19,010.00 | 19,030.00 | 16,248.23 | 111,015 |
| 2023-06-26 | 19,350.00 | 22,000.00 | 18,750.00 | 19,560.00 | 16,700.76 | 396,783 |
| 2023-06-23 | 19,060.00 | 19,430.00 | 18,910.00 | 19,230.00 | 16,419.00 | 97,182 |
| 2023-06-22 | 19,400.00 | 19,700.00 | 19,060.00 | 19,180.00 | 16,376.31 | 75,625 |
| 2023-06-21 | 19,950.00 | 20,000.00 | 19,390.00 | 19,400.00 | 16,564.15 | 123,906 |
| 2023-06-20 | 20,300.00 | 20,600.00 | 19,900.00 | 19,950.00 | 17,033.75 | 121,100 |
| 2023-06-19 | 20,150.00 | 20,600.00 | 19,980.00 | 20,300.00 | 17,332.59 | 166,299 |
| 2023-06-16 | 21,000.00 | 21,700.00 | 20,350.00 | 20,350.00 | 17,375.28 | 203,630 |
| 2023-06-15 | 21,450.00 | 21,850.00 | 20,850.00 | 20,950.00 | 17,887.57 | 116,823 |
| 2023-06-14 | 22,100.00 | 22,200.00 | 21,200.00 | 21,450.00 | 18,314.48 | 172,689 |
| 2023-06-13 | 22,400.00 | 22,700.00 | 21,850.00 | 22,350.00 | 19,082.92 | 146,425 |
| 2023-06-12 | 23,250.00 | 23,400.00 | 21,650.00 | 22,600.00 | 19,296.38 | 272,393 |
| 2023-06-09 | 22,450.00 | 23,250.00 | 22,200.00 | 23,250.00 | 19,851.36 | 161,295 |
| 2023-06-08 | 22,350.00 | 22,550.00 | 22,000.00 | 22,450.00 | 19,168.30 | 127,260 |
| 2023-06-07 | 22,650.00 | 23,400.00 | 22,550.00 | 22,550.00 | 19,253.69 | 133,853 |
| 2023-06-05 | 23,200.00 | 23,600.00 | 22,500.00 | 22,850.00 | 19,509.83 | 114,082 |
| 2023-06-02 | 23,900.00 | 23,900.00 | 22,550.00 | 23,000.00 | 19,637.91 | 167,507 |
| 2023-06-01 | 22,300.00 | 23,700.00 | 22,050.00 | 23,250.00 | 19,851.36 | 220,450 |
| 2023-05-31 | 22,350.00 | 22,400.00 | 21,750.00 | 21,950.00 | 18,741.39 | 119,387 |
| 2023-05-30 | 22,750.00 | 23,000.00 | 22,050.00 | 22,300.00 | 19,040.23 | 100,209 |
| 2023-05-26 | 22,450.00 | 22,600.00 | 21,900.00 | 22,100.00 | 18,869.47 | 100,283 |
| 2023-05-25 | 23,150.00 | 23,750.00 | 22,300.00 | 22,600.00 | 19,296.38 | 127,824 |
| 2023-05-24 | 23,250.00 | 23,650.00 | 22,700.00 | 23,100.00 | 19,723.29 | 153,334 |
| 2023-05-23 | 22,450.00 | 23,750.00 | 22,200.00 | 23,250.00 | 19,851.36 | 251,332 |
| 2023-05-22 | 21,850.00 | 22,650.00 | 21,550.00 | 22,350.00 | 19,082.92 | 103,949 |
| 2023-05-19 | 21,150.00 | 22,100.00 | 20,900.00 | 21,850.00 | 18,656.01 | 115,443 |
| 2023-05-18 | 21,650.00 | 21,650.00 | 20,850.00 | 21,150.00 | 18,058.34 | 73,669 |
| 2023-05-17 | 20,400.00 | 21,350.00 | 20,350.00 | 21,150.00 | 18,058.34 | 73,464 |
| 2023-05-16 | 20,850.00 | 21,250.00 | 20,500.00 | 20,750.00 | 17,716.81 | 65,429 |
| 2023-05-15 | 20,600.00 | 21,650.00 | 20,350.00 | 21,000.00 | 17,930.26 | 86,518 |
| 2023-05-12 | 21,350.00 | 21,350.00 | 20,500.00 | 20,850.00 | 17,802.19 | 114,879 |
| 2023-05-11 | 21,750.00 | 22,200.00 | 21,200.00 | 21,300.00 | 18,186.41 | 109,123 |
| 2023-05-10 | 21,800.00 | 21,950.00 | 21,500.00 | 21,700.00 | 18,527.94 | 78,200 |
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.