MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 27,850.00 | 29,600.00 | 27,850.00 | 29,150.00 | 24,888.91 | 151,343 |
| 2022-05-19 | 27,700.00 | 28,550.00 | 27,550.00 | 27,900.00 | 23,821.63 | 112,880 |
| 2022-05-18 | 28,900.00 | 29,450.00 | 28,400.00 | 29,000.00 | 24,760.84 | 120,260 |
| 2022-05-17 | 28,350.00 | 28,650.00 | 27,600.00 | 28,100.00 | 23,992.40 | 79,828 |
| 2022-05-16 | 28,500.00 | 29,200.00 | 28,250.00 | 28,550.00 | 24,376.62 | 83,603 |
| 2022-05-13 | 26,350.00 | 28,700.00 | 26,350.00 | 28,500.00 | 24,333.93 | 180,166 |
| 2022-05-12 | 27,750.00 | 27,800.00 | 26,250.00 | 26,250.00 | 22,412.83 | 202,124 |
| 2022-05-11 | 27,000.00 | 28,800.00 | 26,850.00 | 28,400.00 | 24,248.54 | 152,032 |
| 2022-05-10 | 27,050.00 | 27,850.00 | 26,500.00 | 27,250.00 | 23,266.65 | 193,305 |
| 2022-05-09 | 29,600.00 | 30,050.00 | 27,800.00 | 28,150.00 | 24,035.09 | 217,980 |
| 2022-05-06 | 30,750.00 | 31,000.00 | 30,100.00 | 30,100.00 | 25,700.04 | 103,374 |
| 2022-05-04 | 31,550.00 | 32,550.00 | 31,050.00 | 31,150.00 | 26,596.56 | 110,650 |
| 2022-05-03 | 31,100.00 | 31,600.00 | 30,700.00 | 30,700.00 | 26,212.34 | 87,600 |
| 2022-05-02 | 31,100.00 | 31,850.00 | 30,800.00 | 31,150.00 | 26,596.56 | 70,396 |
| 2022-04-29 | 31,200.00 | 32,250.00 | 31,100.00 | 32,050.00 | 27,364.99 | 94,515 |
| 2022-04-28 | 31,800.00 | 32,000.00 | 30,950.00 | 31,200.00 | 26,639.25 | 53,798 |
| 2022-04-27 | 31,100.00 | 32,300.00 | 31,000.00 | 31,450.00 | 26,852.70 | 49,987 |
| 2022-04-26 | 30,900.00 | 32,000.00 | 30,900.00 | 31,950.00 | 27,279.61 | 89,863 |
| 2022-04-25 | 31,400.00 | 31,600.00 | 30,500.00 | 30,850.00 | 26,340.41 | 132,830 |
| 2022-04-22 | 32,850.00 | 32,850.00 | 31,650.00 | 32,000.00 | 27,322.30 | 150,935 |
| 2022-04-21 | 33,900.00 | 34,050.00 | 33,250.00 | 33,300.00 | 28,432.27 | 60,448 |
| 2022-04-20 | 33,950.00 | 34,250.00 | 33,200.00 | 33,600.00 | 28,688.42 | 74,335 |
| 2022-04-19 | 32,600.00 | 34,200.00 | 32,600.00 | 33,650.00 | 28,731.11 | 112,843 |
| 2022-04-18 | 33,000.00 | 33,250.00 | 32,400.00 | 32,600.00 | 27,834.60 | 87,971 |
| 2022-04-15 | 33,300.00 | 33,500.00 | 32,750.00 | 32,950.00 | 28,133.43 | 69,953 |
| 2022-04-14 | 33,800.00 | 34,050.00 | 33,500.00 | 33,750.00 | 28,816.49 | 51,093 |
| 2022-04-13 | 33,600.00 | 33,800.00 | 32,900.00 | 33,800.00 | 28,859.18 | 68,503 |
| 2022-04-12 | 33,150.00 | 33,800.00 | 32,600.00 | 33,200.00 | 28,346.89 | 101,049 |
| 2022-04-11 | 34,400.00 | 34,650.00 | 33,950.00 | 33,950.00 | 28,987.26 | 96,518 |
| 2022-04-08 | 35,000.00 | 35,200.00 | 34,150.00 | 34,650.00 | 29,584.93 | 73,858 |
| 2022-04-07 | 34,850.00 | 36,700.00 | 34,750.00 | 34,900.00 | 29,798.39 | 117,553 |
| 2022-04-06 | 35,750.00 | 36,000.00 | 35,150.00 | 35,350.00 | 30,182.61 | 86,245 |
| 2022-04-05 | 35,800.00 | 36,400.00 | 35,650.00 | 36,250.00 | 30,951.05 | 75,000 |
| 2022-04-04 | 35,100.00 | 35,850.00 | 35,000.00 | 35,800.00 | 30,566.83 | 57,279 |
| 2022-04-01 | 35,150.00 | 35,550.00 | 34,900.00 | 35,300.00 | 30,139.92 | 75,428 |
| 2022-03-31 | 36,550.00 | 37,000.00 | 35,400.00 | 35,700.00 | 30,481.45 | 114,730 |
| 2022-03-30 | 36,050.00 | 37,100.00 | 35,800.00 | 36,550.00 | 31,207.19 | 124,039 |
| 2022-03-29 | 35,000.00 | 36,200.00 | 34,800.00 | 36,050.00 | 30,780.28 | 144,214 |
| 2022-03-28 | 36,650.00 | 36,650.00 | 34,750.00 | 34,950.00 | 29,841.08 | 241,694 |
| 2022-03-25 | 36,700.00 | 37,200.00 | 36,100.00 | 36,650.00 | 31,292.58 | 96,922 |
| 2022-03-24 | 36,300.00 | 36,800.00 | 35,350.00 | 36,300.00 | 30,993.74 | 117,687 |
| 2022-03-23 | 36,400.00 | 38,000.00 | 36,300.00 | 36,400.00 | 31,079.12 | 114,236 |
| 2022-03-22 | 35,950.00 | 36,800.00 | 35,600.00 | 36,350.00 | 31,036.43 | 97,434 |
| 2022-03-21 | 37,100.00 | 37,650.00 | 36,050.00 | 36,300.00 | 30,993.74 | 93,672 |
| 2022-03-18 | 36,950.00 | 37,500.00 | 36,200.00 | 37,150.00 | 31,719.49 | 101,915 |
| 2022-03-17 | 36,650.00 | 37,850.00 | 36,450.00 | 37,050.00 | 31,634.10 | 240,942 |
| 2022-03-16 | 35,450.00 | 36,750.00 | 35,150.00 | 36,100.00 | 30,822.97 | 163,060 |
| 2022-03-15 | 34,500.00 | 35,500.00 | 34,000.00 | 35,050.00 | 29,926.46 | 81,196 |
| 2022-03-14 | 36,150.00 | 36,150.00 | 34,500.00 | 34,500.00 | 29,456.86 | 125,790 |
| 2022-03-11 | 36,150.00 | 36,600.00 | 35,500.00 | 36,150.00 | 30,865.67 | 123,863 |
| 2022-03-10 | 35,250.00 | 36,700.00 | 35,200.00 | 36,150.00 | 30,865.67 | 203,932 |
| 2022-03-08 | 33,500.00 | 35,800.00 | 33,300.00 | 34,500.00 | 29,456.86 | 140,511 |
| 2022-03-07 | 35,600.00 | 35,600.00 | 33,500.00 | 34,200.00 | 29,200.71 | 179,315 |
| 2022-03-04 | 37,300.00 | 37,300.00 | 35,750.00 | 36,300.00 | 30,993.74 | 141,108 |
| 2022-03-03 | 35,750.00 | 38,200.00 | 35,700.00 | 37,300.00 | 31,847.56 | 255,642 |
| 2022-03-02 | 34,750.00 | 35,750.00 | 34,500.00 | 35,500.00 | 30,310.68 | 115,588 |
| 2022-02-28 | 34,400.00 | 35,000.00 | 33,350.00 | 34,750.00 | 29,670.31 | 100,343 |
| 2022-02-25 | 33,900.00 | 35,000.00 | 33,550.00 | 34,400.00 | 29,371.48 | 125,755 |
| 2022-02-24 | 34,000.00 | 34,300.00 | 33,350.00 | 33,400.00 | 28,517.65 | 141,330 |
| 2022-02-23 | 35,000.00 | 35,400.00 | 34,100.00 | 34,250.00 | 29,243.40 | 109,068 |
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.