MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 21,800.00 | 21,950.00 | 21,500.00 | 21,700.00 | 18,527.94 | 78,200 |
| 2023-05-09 | 22,200.00 | 22,800.00 | 21,950.00 | 22,000.00 | 18,784.08 | 83,599 |
| 2023-05-08 | 22,600.00 | 23,200.00 | 22,150.00 | 22,600.00 | 19,296.38 | 108,951 |
| 2023-05-04 | 21,650.00 | 22,700.00 | 21,550.00 | 22,200.00 | 18,954.85 | 152,015 |
| 2023-05-03 | 21,600.00 | 22,000.00 | 21,450.00 | 21,650.00 | 18,485.25 | 108,072 |
| 2023-05-02 | 22,200.00 | 22,200.00 | 21,450.00 | 22,050.00 | 18,826.77 | 131,463 |
| 2023-04-28 | 22,050.00 | 22,800.00 | 21,850.00 | 22,200.00 | 18,954.85 | 142,338 |
| 2023-04-27 | 22,550.00 | 22,550.00 | 21,500.00 | 22,050.00 | 18,826.77 | 204,328 |
| 2023-04-26 | 24,500.00 | 24,750.00 | 21,800.00 | 22,600.00 | 19,296.38 | 351,932 |
| 2023-04-25 | 23,300.00 | 23,700.00 | 22,200.00 | 22,900.00 | 19,552.52 | 273,201 |
| 2023-04-24 | 23,500.00 | 23,950.00 | 23,000.00 | 23,650.00 | 20,192.89 | 196,651 |
| 2023-04-21 | 23,400.00 | 24,250.00 | 23,000.00 | 23,550.00 | 20,107.51 | 305,313 |
| 2023-04-20 | 25,100.00 | 26,100.00 | 23,800.00 | 23,900.00 | 20,406.35 | 576,729 |
| 2023-04-19 | 27,700.00 | 27,700.00 | 25,600.00 | 25,650.00 | 21,900.53 | 297,797 |
| 2023-04-18 | 27,950.00 | 28,400.00 | 27,600.00 | 27,600.00 | 23,565.49 | 241,218 |
| 2023-04-17 | 28,350.00 | 28,350.00 | 27,000.00 | 27,900.00 | 23,821.63 | 345,858 |
| 2023-04-14 | 27,050.00 | 31,950.00 | 26,750.00 | 28,350.00 | 24,205.85 | 3,788,730 |
| 2023-04-13 | 26,400.00 | 27,250.00 | 25,750.00 | 26,450.00 | 22,583.59 | 581,690 |
| 2023-04-12 | 25,500.00 | 27,650.00 | 24,700.00 | 27,250.00 | 23,266.65 | 1,120,818 |
| 2023-04-11 | 25,650.00 | 26,000.00 | 24,250.00 | 25,500.00 | 21,772.46 | 468,189 |
| 2023-04-10 | 25,200.00 | 26,400.00 | 24,750.00 | 25,400.00 | 21,687.08 | 689,986 |
| 2023-04-07 | 25,950.00 | 26,150.00 | 23,800.00 | 25,200.00 | 21,516.31 | 560,893 |
| 2023-04-06 | 27,100.00 | 27,900.00 | 25,000.00 | 26,350.00 | 22,498.21 | 2,027,479 |
| 2023-04-05 | 19,590.00 | 25,450.00 | 19,410.00 | 25,450.00 | 21,729.77 | 1,618,394 |
| 2023-04-04 | 18,410.00 | 19,630.00 | 18,310.00 | 19,610.00 | 16,743.45 | 243,562 |
| 2023-04-03 | 19,110.00 | 19,470.00 | 18,470.00 | 18,500.00 | 15,795.71 | 103,335 |
| 2023-03-31 | 19,350.00 | 19,360.00 | 18,710.00 | 19,210.00 | 16,401.92 | 82,496 |
| 2023-03-30 | 18,290.00 | 19,500.00 | 18,150.00 | 19,220.00 | 16,410.46 | 190,684 |
| 2023-03-29 | 18,800.00 | 19,090.00 | 18,260.00 | 18,280.00 | 15,607.87 | 137,359 |
| 2023-03-28 | 19,200.00 | 19,580.00 | 18,690.00 | 18,980.00 | 16,205.54 | 126,129 |
| 2023-03-27 | 18,000.00 | 18,950.00 | 17,700.00 | 18,930.00 | 16,162.85 | 173,786 |
| 2023-03-24 | 18,330.00 | 18,620.00 | 18,020.00 | 18,150.00 | 15,496.87 | 105,910 |
| 2023-03-23 | 19,040.00 | 19,550.00 | 17,880.00 | 18,320.00 | 15,642.02 | 310,414 |
| 2023-03-22 | 18,870.00 | 19,850.00 | 18,870.00 | 19,300.00 | 16,478.76 | 225,011 |
| 2023-03-21 | 18,940.00 | 19,650.00 | 18,600.00 | 18,860.00 | 16,103.08 | 230,896 |
| 2023-03-20 | 18,550.00 | 19,280.00 | 18,440.00 | 18,820.00 | 16,068.93 | 186,914 |
| 2023-03-17 | 17,540.00 | 18,710.00 | 17,280.00 | 18,540.00 | 15,829.86 | 194,829 |
| 2023-03-16 | 18,040.00 | 18,770.00 | 17,180.00 | 17,320.00 | 14,788.20 | 209,107 |
| 2023-03-15 | 18,570.00 | 18,950.00 | 18,360.00 | 18,370.00 | 15,684.71 | 74,354 |
| 2023-03-14 | 19,090.00 | 19,090.00 | 18,400.00 | 18,400.00 | 15,710.32 | 133,780 |
| 2023-03-13 | 19,200.00 | 19,300.00 | 18,780.00 | 19,210.00 | 16,401.92 | 96,168 |
| 2023-03-10 | 19,350.00 | 19,700.00 | 19,080.00 | 19,230.00 | 16,419.00 | 126,025 |
| 2023-03-09 | 19,120.00 | 19,860.00 | 18,950.00 | 19,860.00 | 16,956.90 | 181,847 |
| 2023-03-08 | 19,520.00 | 19,520.00 | 19,100.00 | 19,120.00 | 16,325.08 | 114,066 |
| 2023-03-07 | 19,800.00 | 19,940.00 | 19,350.00 | 19,560.00 | 16,700.76 | 182,359 |
| 2023-03-06 | 19,320.00 | 19,580.00 | 19,060.00 | 19,540.00 | 16,683.68 | 148,283 |
| 2023-03-03 | 18,980.00 | 19,480.00 | 18,670.00 | 19,320.00 | 16,495.84 | 141,322 |
| 2023-03-02 | 19,630.00 | 19,630.00 | 18,920.00 | 18,940.00 | 16,171.39 | 94,697 |
| 2023-02-28 | 19,200.00 | 19,550.00 | 19,100.00 | 19,340.00 | 16,512.92 | 63,441 |
| 2023-02-27 | 19,610.00 | 19,730.00 | 18,850.00 | 19,060.00 | 16,273.85 | 131,616 |
| 2023-02-24 | 20,300.00 | 20,950.00 | 19,750.00 | 19,780.00 | 16,888.60 | 165,353 |
| 2023-02-23 | 20,150.00 | 20,400.00 | 20,050.00 | 20,100.00 | 17,161.82 | 65,363 |
| 2023-02-22 | 20,200.00 | 20,300.00 | 20,050.00 | 20,100.00 | 17,161.82 | 97,887 |
| 2023-02-21 | 21,200.00 | 21,200.00 | 20,450.00 | 20,650.00 | 17,631.42 | 72,804 |
| 2023-02-20 | 20,350.00 | 21,400.00 | 19,900.00 | 21,200.00 | 18,101.03 | 162,974 |
| 2023-02-17 | 20,300.00 | 20,550.00 | 20,200.00 | 20,400.00 | 17,417.97 | 99,956 |
| 2023-02-16 | 20,500.00 | 21,300.00 | 20,500.00 | 20,850.00 | 17,802.19 | 92,415 |
| 2023-02-15 | 20,350.00 | 21,100.00 | 20,200.00 | 20,250.00 | 17,289.90 | 169,747 |
| 2023-02-14 | 20,550.00 | 20,800.00 | 20,350.00 | 20,550.00 | 17,546.04 | 69,571 |
| 2023-02-13 | 21,000.00 | 21,000.00 | 20,300.00 | 20,500.00 | 17,503.35 | 59,060 |
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.