MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 21,500.00 | 21,500.00 | 20,700.00 | 20,900.00 | 17,844.88 | 174,398 |
| 2023-02-09 | 22,100.00 | 22,100.00 | 21,550.00 | 21,750.00 | 18,570.63 | 54,602 |
| 2023-02-08 | 22,050.00 | 22,150.00 | 21,750.00 | 22,100.00 | 18,869.47 | 52,396 |
| 2023-02-07 | 21,400.00 | 22,150.00 | 21,400.00 | 21,800.00 | 18,613.32 | 48,776 |
| 2023-02-06 | 22,350.00 | 22,350.00 | 21,550.00 | 21,600.00 | 18,442.56 | 89,568 |
| 2023-02-03 | 22,550.00 | 22,850.00 | 22,200.00 | 22,650.00 | 19,339.07 | 47,496 |
| 2023-02-02 | 22,450.00 | 23,300.00 | 22,200.00 | 22,750.00 | 19,424.45 | 170,592 |
| 2023-02-01 | 21,100.00 | 22,600.00 | 20,800.00 | 22,200.00 | 18,954.85 | 199,751 |
| 2023-01-31 | 20,800.00 | 21,100.00 | 20,600.00 | 20,850.00 | 17,802.19 | 54,384 |
| 2023-01-30 | 21,250.00 | 21,650.00 | 20,850.00 | 20,900.00 | 17,844.88 | 80,383 |
| 2023-01-27 | 21,500.00 | 21,500.00 | 21,150.00 | 21,250.00 | 18,143.72 | 66,155 |
| 2023-01-26 | 21,200.00 | 21,600.00 | 20,950.00 | 21,500.00 | 18,357.17 | 58,089 |
| 2023-01-25 | 21,250.00 | 21,750.00 | 20,900.00 | 21,350.00 | 18,229.10 | 67,842 |
| 2023-01-20 | 21,000.00 | 21,200.00 | 20,900.00 | 21,100.00 | 18,015.64 | 42,282 |
| 2023-01-19 | 21,450.00 | 21,450.00 | 20,750.00 | 21,050.00 | 17,972.95 | 89,375 |
| 2023-01-18 | 21,550.00 | 21,950.00 | 21,300.00 | 21,400.00 | 18,271.79 | 84,464 |
| 2023-01-17 | 21,950.00 | 23,800.00 | 21,450.00 | 21,450.00 | 18,314.48 | 408,729 |
| 2023-01-16 | 21,850.00 | 22,050.00 | 21,400.00 | 21,950.00 | 18,741.39 | 113,253 |
| 2023-01-13 | 22,000.00 | 22,350.00 | 21,750.00 | 21,800.00 | 18,613.32 | 66,939 |
| 2023-01-12 | 22,550.00 | 22,600.00 | 21,950.00 | 22,150.00 | 18,912.16 | 53,313 |
| 2023-01-11 | 21,900.00 | 22,700.00 | 21,850.00 | 22,200.00 | 18,954.85 | 102,699 |
| 2023-01-10 | 22,750.00 | 22,750.00 | 21,750.00 | 21,750.00 | 18,570.63 | 95,619 |
| 2023-01-09 | 22,350.00 | 23,050.00 | 22,350.00 | 22,800.00 | 19,467.14 | 49,980 |
| 2023-01-06 | 21,350.00 | 22,350.00 | 21,350.00 | 22,250.00 | 18,997.54 | 57,601 |
| 2023-01-05 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 18,485.25 | 57,163 |
| 2023-01-04 | 21,650.00 | 22,150.00 | 21,550.00 | 22,150.00 | 18,912.16 | 48,081 |
| 2023-01-03 | 21,700.00 | 22,350.00 | 21,100.00 | 22,050.00 | 18,826.77 | 77,462 |
| 2023-01-02 | 22,350.00 | 22,850.00 | 21,750.00 | 21,750.00 | 18,570.63 | 69,801 |
| 2022-12-29 | 23,350.00 | 23,350.00 | 21,750.00 | 22,250.00 | 18,997.54 | 109,844 |
| 2022-12-28 | 23,700.00 | 23,800.00 | 23,000.00 | 23,050.00 | 19,680.60 | 110,790 |
| 2022-12-27 | 24,000.00 | 24,700.00 | 23,650.00 | 24,100.00 | 20,577.11 | 90,034 |
| 2022-12-26 | 23,150.00 | 24,100.00 | 22,750.00 | 24,100.00 | 20,577.11 | 78,885 |
| 2022-12-23 | 24,550.00 | 24,550.00 | 23,000.00 | 23,050.00 | 19,680.60 | 136,309 |
| 2022-12-22 | 24,650.00 | 24,900.00 | 24,250.00 | 24,900.00 | 21,260.17 | 69,516 |
| 2022-12-21 | 24,200.00 | 24,750.00 | 23,600.00 | 24,000.00 | 20,491.73 | 49,746 |
| 2022-12-20 | 23,600.00 | 24,300.00 | 23,450.00 | 23,600.00 | 20,150.20 | 47,568 |
| 2022-12-19 | 24,100.00 | 24,550.00 | 23,950.00 | 24,050.00 | 20,534.42 | 27,564 |
| 2022-12-16 | 24,400.00 | 25,000.00 | 24,300.00 | 24,400.00 | 20,833.26 | 53,878 |
| 2022-12-15 | 24,900.00 | 25,650.00 | 24,550.00 | 25,000.00 | 21,345.55 | 60,150 |
| 2022-12-14 | 24,600.00 | 25,550.00 | 24,600.00 | 25,200.00 | 21,516.31 | 76,495 |
| 2022-12-13 | 24,650.00 | 25,200.00 | 24,300.00 | 24,550.00 | 20,961.33 | 34,579 |
| 2022-12-12 | 24,600.00 | 24,700.00 | 24,350.00 | 24,650.00 | 21,046.71 | 53,068 |
| 2022-12-09 | 23,400.00 | 24,600.00 | 23,250.00 | 24,550.00 | 20,961.33 | 111,868 |
| 2022-12-08 | 23,300.00 | 24,000.00 | 22,850.00 | 23,050.00 | 19,680.60 | 94,760 |
| 2022-12-07 | 23,100.00 | 23,650.00 | 22,850.00 | 23,300.00 | 19,894.05 | 45,759 |
| 2022-12-06 | 23,900.00 | 24,100.00 | 23,250.00 | 23,500.00 | 20,064.82 | 27,038 |
| 2022-12-05 | 23,150.00 | 24,300.00 | 23,150.00 | 23,950.00 | 20,449.04 | 87,081 |
| 2022-12-02 | 23,200.00 | 23,700.00 | 22,950.00 | 22,950.00 | 19,595.21 | 53,490 |
| 2022-12-01 | 24,000.00 | 24,750.00 | 23,750.00 | 23,950.00 | 20,449.04 | 70,344 |
| 2022-11-30 | 23,200.00 | 23,750.00 | 22,850.00 | 23,750.00 | 20,278.27 | 47,848 |
| 2022-11-29 | 22,550.00 | 23,750.00 | 22,300.00 | 23,550.00 | 20,107.51 | 43,104 |
| 2022-11-28 | 23,650.00 | 23,650.00 | 22,500.00 | 22,600.00 | 19,296.38 | 61,116 |
| 2022-11-25 | 24,400.00 | 24,650.00 | 23,500.00 | 23,650.00 | 20,192.89 | 47,430 |
| 2022-11-24 | 24,200.00 | 24,600.00 | 23,850.00 | 24,300.00 | 20,747.87 | 35,498 |
| 2022-11-23 | 23,700.00 | 24,350.00 | 23,550.00 | 24,200.00 | 20,662.49 | 59,619 |
| 2022-11-22 | 23,600.00 | 23,800.00 | 23,200.00 | 23,200.00 | 19,808.67 | 56,671 |
| 2022-11-21 | 24,450.00 | 24,900.00 | 23,500.00 | 23,650.00 | 20,192.89 | 96,315 |
| 2022-11-18 | 24,650.00 | 25,700.00 | 24,500.00 | 24,650.00 | 21,046.71 | 57,431 |
| 2022-11-17 | 25,850.00 | 25,900.00 | 24,850.00 | 24,900.00 | 21,260.17 | 67,474 |
| 2022-11-16 | 25,700.00 | 26,300.00 | 24,750.00 | 25,850.00 | 22,071.30 | 189,178 |
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.