MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 32,000.00 | 34,000.00 | 31,800.00 | 32,850.00 | 28,048.05 | 433,979 |
| 2022-08-16 | 32,050.00 | 32,300.00 | 31,300.00 | 31,500.00 | 26,895.39 | 123,383 |
| 2022-08-12 | 32,250.00 | 32,450.00 | 31,750.00 | 31,850.00 | 27,194.23 | 109,807 |
| 2022-08-11 | 32,550.00 | 32,850.00 | 31,850.00 | 32,650.00 | 27,877.29 | 132,331 |
| 2022-08-10 | 33,350.00 | 34,000.00 | 31,700.00 | 32,050.00 | 27,364.99 | 272,239 |
| 2022-08-09 | 32,450.00 | 34,700.00 | 32,200.00 | 34,000.00 | 29,029.95 | 376,841 |
| 2022-08-08 | 33,450.00 | 34,850.00 | 31,900.00 | 32,450.00 | 27,706.52 | 466,412 |
| 2022-08-05 | 31,650.00 | 33,950.00 | 31,250.00 | 33,200.00 | 28,346.89 | 798,105 |
| 2022-08-04 | 30,400.00 | 31,950.00 | 30,150.00 | 31,100.00 | 26,553.86 | 425,842 |
| 2022-08-03 | 26,650.00 | 32,550.00 | 26,450.00 | 30,650.00 | 26,169.64 | 1,933,969 |
| 2022-08-02 | 26,800.00 | 27,150.00 | 26,400.00 | 26,600.00 | 22,711.67 | 58,929 |
| 2022-08-01 | 26,900.00 | 27,650.00 | 26,350.00 | 27,000.00 | 23,053.19 | 94,809 |
| 2022-07-29 | 27,950.00 | 27,950.00 | 26,800.00 | 27,050.00 | 23,095.88 | 65,934 |
| 2022-07-28 | 27,350.00 | 28,150.00 | 27,100.00 | 27,650.00 | 23,608.18 | 74,894 |
| 2022-07-27 | 26,750.00 | 27,900.00 | 26,750.00 | 27,300.00 | 23,309.34 | 84,493 |
| 2022-07-26 | 26,650.00 | 27,350.00 | 26,550.00 | 27,000.00 | 23,053.19 | 43,518 |
| 2022-07-25 | 27,300.00 | 27,750.00 | 25,950.00 | 27,050.00 | 23,095.88 | 124,189 |
| 2022-07-22 | 27,300.00 | 28,300.00 | 26,850.00 | 27,350.00 | 23,352.03 | 113,156 |
| 2022-07-21 | 28,600.00 | 28,600.00 | 26,800.00 | 27,350.00 | 23,352.03 | 127,977 |
| 2022-07-20 | 28,000.00 | 28,600.00 | 27,300.00 | 28,200.00 | 24,077.78 | 127,549 |
| 2022-07-19 | 27,250.00 | 27,750.00 | 26,750.00 | 27,500.00 | 23,480.10 | 114,127 |
| 2022-07-18 | 26,750.00 | 27,500.00 | 26,500.00 | 27,250.00 | 23,266.65 | 105,656 |
| 2022-07-15 | 26,500.00 | 26,850.00 | 26,150.00 | 26,500.00 | 22,626.28 | 65,913 |
| 2022-07-14 | 26,450.00 | 29,050.00 | 25,750.00 | 26,500.00 | 22,626.28 | 335,012 |
| 2022-07-13 | 25,750.00 | 27,100.00 | 25,600.00 | 26,800.00 | 22,882.43 | 93,088 |
| 2022-07-12 | 26,200.00 | 26,450.00 | 25,550.00 | 26,000.00 | 22,199.37 | 88,755 |
| 2022-07-11 | 26,400.00 | 27,450.00 | 26,000.00 | 26,400.00 | 22,540.90 | 171,656 |
| 2022-07-08 | 25,500.00 | 26,750.00 | 25,500.00 | 26,400.00 | 22,540.90 | 192,784 |
| 2022-07-07 | 23,800.00 | 26,100.00 | 23,800.00 | 25,500.00 | 21,772.46 | 232,429 |
| 2022-07-06 | 23,950.00 | 24,400.00 | 23,350.00 | 23,700.00 | 20,235.58 | 107,560 |
| 2022-07-05 | 21,500.00 | 24,100.00 | 21,450.00 | 24,100.00 | 20,577.11 | 298,213 |
| 2022-07-04 | 22,950.00 | 23,150.00 | 21,150.00 | 21,450.00 | 18,314.48 | 178,131 |
| 2022-07-01 | 23,100.00 | 24,350.00 | 22,600.00 | 22,950.00 | 19,595.21 | 131,965 |
| 2022-06-30 | 22,950.00 | 23,950.00 | 22,750.00 | 23,100.00 | 19,723.29 | 109,811 |
| 2022-06-29 | 22,400.00 | 23,500.00 | 22,200.00 | 23,100.00 | 19,723.29 | 94,205 |
| 2022-06-28 | 23,400.00 | 23,650.00 | 22,800.00 | 22,850.00 | 19,509.83 | 107,798 |
| 2022-06-27 | 22,600.00 | 24,250.00 | 22,100.00 | 23,700.00 | 20,235.58 | 214,096 |
| 2022-06-24 | 20,600.00 | 22,550.00 | 20,600.00 | 22,450.00 | 19,168.30 | 234,606 |
| 2022-06-23 | 21,550.00 | 22,050.00 | 20,550.00 | 20,550.00 | 17,546.04 | 171,704 |
| 2022-06-22 | 22,300.00 | 22,750.00 | 21,200.00 | 21,250.00 | 18,143.72 | 147,042 |
| 2022-06-21 | 22,050.00 | 22,450.00 | 21,550.00 | 22,300.00 | 19,040.23 | 180,535 |
| 2022-06-20 | 23,450.00 | 24,050.00 | 21,700.00 | 22,150.00 | 18,912.16 | 196,561 |
| 2022-06-17 | 22,800.00 | 23,900.00 | 22,600.00 | 23,300.00 | 19,894.05 | 185,083 |
| 2022-06-16 | 25,400.00 | 25,950.00 | 23,850.00 | 23,850.00 | 20,363.65 | 204,677 |
| 2022-06-15 | 25,900.00 | 26,550.00 | 25,100.00 | 25,200.00 | 21,516.31 | 121,893 |
| 2022-06-14 | 26,150.00 | 26,500.00 | 25,350.00 | 26,400.00 | 22,540.90 | 160,670 |
| 2022-06-13 | 27,350.00 | 27,800.00 | 26,050.00 | 26,450.00 | 22,583.59 | 220,182 |
| 2022-06-10 | 28,600.00 | 29,300.00 | 28,100.00 | 28,500.00 | 24,333.93 | 59,080 |
| 2022-06-09 | 28,250.00 | 29,100.00 | 27,950.00 | 28,900.00 | 24,675.46 | 99,818 |
| 2022-06-08 | 29,050.00 | 29,500.00 | 28,450.00 | 28,500.00 | 24,333.93 | 90,041 |
| 2022-06-07 | 30,450.00 | 30,450.00 | 28,950.00 | 29,300.00 | 25,016.98 | 124,837 |
| 2022-06-03 | 31,150.00 | 31,150.00 | 30,250.00 | 30,500.00 | 26,041.57 | 105,288 |
| 2022-06-02 | 30,300.00 | 30,950.00 | 29,800.00 | 30,350.00 | 25,913.50 | 117,502 |
| 2022-05-31 | 29,200.00 | 30,300.00 | 28,450.00 | 30,200.00 | 25,785.42 | 189,338 |
| 2022-05-30 | 30,300.00 | 30,300.00 | 29,000.00 | 29,100.00 | 24,846.22 | 181,965 |
| 2022-05-27 | 29,850.00 | 31,650.00 | 28,850.00 | 29,500.00 | 25,187.75 | 520,925 |
| 2022-05-26 | 28,200.00 | 28,950.00 | 27,950.00 | 28,500.00 | 24,333.93 | 92,246 |
| 2022-05-25 | 27,600.00 | 28,600.00 | 27,200.00 | 28,150.00 | 24,035.09 | 121,853 |
| 2022-05-24 | 29,050.00 | 29,100.00 | 26,150.00 | 27,550.00 | 23,522.80 | 600,565 |
| 2022-05-23 | 29,900.00 | 30,650.00 | 29,200.00 | 30,300.00 | 25,870.81 | 230,400 |
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.