MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 24,200.00 | 25,300.00 | 24,100.00 | 25,300.00 | 21,601.70 | 89,130 |
| 2022-11-14 | 24,050.00 | 24,600.00 | 23,850.00 | 24,200.00 | 20,662.49 | 67,976 |
| 2022-11-11 | 23,800.00 | 24,550.00 | 23,800.00 | 24,450.00 | 20,875.95 | 139,122 |
| 2022-11-10 | 22,950.00 | 23,350.00 | 22,700.00 | 22,900.00 | 19,552.52 | 66,930 |
| 2022-11-09 | 23,700.00 | 24,050.00 | 23,400.00 | 23,550.00 | 20,107.51 | 47,326 |
| 2022-11-08 | 22,800.00 | 23,750.00 | 22,800.00 | 23,700.00 | 20,235.58 | 75,059 |
| 2022-11-07 | 22,200.00 | 22,850.00 | 22,150.00 | 22,850.00 | 19,509.83 | 50,261 |
| 2022-11-04 | 22,650.00 | 22,700.00 | 21,800.00 | 22,150.00 | 18,912.16 | 83,782 |
| 2022-11-03 | 23,350.00 | 26,100.00 | 22,500.00 | 22,700.00 | 19,381.76 | 308,548 |
| 2022-11-02 | 23,000.00 | 24,100.00 | 22,750.00 | 23,550.00 | 20,107.51 | 64,211 |
| 2022-11-01 | 23,100.00 | 23,400.00 | 22,700.00 | 23,250.00 | 19,851.36 | 31,837 |
| 2022-10-31 | 22,950.00 | 23,500.00 | 22,550.00 | 23,100.00 | 19,723.29 | 45,815 |
| 2022-10-28 | 22,700.00 | 23,200.00 | 22,500.00 | 22,500.00 | 19,210.99 | 35,380 |
| 2022-10-27 | 22,900.00 | 23,250.00 | 22,550.00 | 23,050.00 | 19,680.60 | 58,744 |
| 2022-10-26 | 22,450.00 | 22,950.00 | 22,200.00 | 22,550.00 | 19,253.69 | 36,982 |
| 2022-10-25 | 22,900.00 | 23,300.00 | 22,200.00 | 22,400.00 | 19,125.61 | 50,968 |
| 2022-10-24 | 22,550.00 | 23,350.00 | 22,500.00 | 22,850.00 | 19,509.83 | 101,196 |
| 2022-10-21 | 21,750.00 | 22,650.00 | 21,550.00 | 22,000.00 | 18,784.08 | 59,210 |
| 2022-10-20 | 21,350.00 | 22,350.00 | 21,100.00 | 22,000.00 | 18,784.08 | 72,773 |
| 2022-10-19 | 22,350.00 | 22,500.00 | 21,600.00 | 21,650.00 | 18,485.25 | 52,889 |
| 2022-10-18 | 21,600.00 | 22,450.00 | 21,500.00 | 22,250.00 | 18,997.54 | 66,199 |
| 2022-10-17 | 20,850.00 | 21,550.00 | 20,750.00 | 21,200.00 | 18,101.03 | 128,720 |
| 2022-10-14 | 20,850.00 | 22,100.00 | 20,000.00 | 21,900.00 | 18,698.70 | 102,340 |
| 2022-10-13 | 20,900.00 | 20,950.00 | 19,550.00 | 20,250.00 | 17,289.90 | 133,605 |
| 2022-10-12 | 20,600.00 | 21,150.00 | 20,250.00 | 21,150.00 | 18,058.34 | 73,904 |
| 2022-10-11 | 21,500.00 | 21,750.00 | 20,700.00 | 20,700.00 | 17,674.12 | 123,306 |
| 2022-10-07 | 23,100.00 | 23,800.00 | 22,300.00 | 22,350.00 | 19,082.92 | 109,386 |
| 2022-10-06 | 23,050.00 | 23,950.00 | 23,050.00 | 23,900.00 | 20,406.35 | 48,988 |
| 2022-10-05 | 24,500.00 | 24,800.00 | 22,900.00 | 23,000.00 | 19,637.91 | 74,564 |
| 2022-10-04 | 24,600.00 | 24,600.00 | 23,850.00 | 24,250.00 | 20,705.18 | 56,235 |
| 2022-09-30 | 24,200.00 | 24,300.00 | 23,300.00 | 23,750.00 | 20,278.27 | 71,153 |
| 2022-09-29 | 24,000.00 | 24,700.00 | 23,750.00 | 24,250.00 | 20,705.18 | 123,885 |
| 2022-09-28 | 24,150.00 | 24,500.00 | 22,800.00 | 23,350.00 | 19,936.74 | 111,487 |
| 2022-09-27 | 23,400.00 | 24,550.00 | 23,400.00 | 24,250.00 | 20,705.18 | 103,942 |
| 2022-09-26 | 23,250.00 | 24,650.00 | 23,000.00 | 23,500.00 | 20,064.82 | 115,741 |
| 2022-09-23 | 24,650.00 | 25,300.00 | 24,050.00 | 24,050.00 | 20,534.42 | 84,854 |
| 2022-09-22 | 24,500.00 | 25,450.00 | 24,500.00 | 25,000.00 | 21,345.55 | 70,160 |
| 2022-09-21 | 26,550.00 | 26,550.00 | 24,450.00 | 25,400.00 | 21,687.08 | 170,353 |
| 2022-09-20 | 26,500.00 | 27,400.00 | 26,450.00 | 27,000.00 | 23,053.19 | 80,865 |
| 2022-09-19 | 27,350.00 | 27,350.00 | 26,200.00 | 26,350.00 | 22,498.21 | 89,255 |
| 2022-09-16 | 28,150.00 | 28,150.00 | 26,700.00 | 27,350.00 | 23,352.03 | 181,596 |
| 2022-09-15 | 29,850.00 | 29,850.00 | 28,250.00 | 28,550.00 | 24,376.62 | 251,836 |
| 2022-09-14 | 30,000.00 | 30,700.00 | 29,500.00 | 29,750.00 | 25,401.20 | 199,331 |
| 2022-09-13 | 31,650.00 | 32,350.00 | 31,300.00 | 31,500.00 | 26,895.39 | 194,616 |
| 2022-09-08 | 30,150.00 | 31,150.00 | 30,150.00 | 30,700.00 | 26,212.34 | 208,800 |
| 2022-09-07 | 29,850.00 | 30,250.00 | 29,000.00 | 29,100.00 | 24,846.22 | 101,122 |
| 2022-09-06 | 28,050.00 | 30,200.00 | 28,050.00 | 30,150.00 | 25,742.73 | 160,625 |
| 2022-09-05 | 30,100.00 | 30,700.00 | 27,750.00 | 28,150.00 | 24,035.09 | 240,801 |
| 2022-09-02 | 29,500.00 | 31,100.00 | 29,350.00 | 30,300.00 | 25,870.81 | 262,694 |
| 2022-09-01 | 29,250.00 | 29,700.00 | 28,650.00 | 28,900.00 | 24,675.46 | 114,718 |
| 2022-08-31 | 29,350.00 | 30,100.00 | 29,000.00 | 29,700.00 | 25,358.51 | 124,677 |
| 2022-08-30 | 28,150.00 | 29,850.00 | 28,150.00 | 29,650.00 | 25,315.82 | 98,475 |
| 2022-08-29 | 27,600.00 | 28,850.00 | 27,600.00 | 28,250.00 | 24,120.47 | 95,802 |
| 2022-08-26 | 29,700.00 | 30,800.00 | 29,200.00 | 29,200.00 | 24,931.60 | 123,471 |
| 2022-08-25 | 28,700.00 | 29,700.00 | 28,700.00 | 29,400.00 | 25,102.37 | 90,119 |
| 2022-08-24 | 29,650.00 | 30,150.00 | 28,200.00 | 28,800.00 | 24,590.07 | 188,581 |
| 2022-08-23 | 30,750.00 | 31,400.00 | 29,450.00 | 29,600.00 | 25,273.13 | 207,157 |
| 2022-08-22 | 30,900.00 | 32,550.00 | 30,500.00 | 31,050.00 | 26,511.17 | 211,344 |
| 2022-08-19 | 30,950.00 | 31,900.00 | 30,400.00 | 31,400.00 | 26,810.01 | 142,103 |
| 2022-08-18 | 32,400.00 | 32,400.00 | 31,300.00 | 31,300.00 | 26,724.63 | 140,530 |
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.