MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 34,400.00 | 35,250.00 | 34,200.00 | 34,250.00 | 29,243.40 | 105,523 |
| 2022-02-21 | 34,800.00 | 36,300.00 | 34,050.00 | 35,700.00 | 30,481.45 | 142,851 |
| 2022-02-18 | 34,200.00 | 35,300.00 | 34,000.00 | 34,800.00 | 29,713.01 | 95,446 |
| 2022-02-17 | 37,000.00 | 37,200.00 | 34,300.00 | 34,800.00 | 29,713.01 | 207,068 |
| 2022-02-16 | 34,000.00 | 36,600.00 | 33,700.00 | 36,600.00 | 31,249.88 | 161,923 |
| 2022-02-15 | 34,100.00 | 34,800.00 | 32,650.00 | 33,250.00 | 28,389.58 | 143,755 |
| 2022-02-14 | 34,100.00 | 35,400.00 | 33,650.00 | 34,050.00 | 29,072.64 | 128,166 |
| 2022-02-11 | 34,700.00 | 35,600.00 | 34,350.00 | 34,600.00 | 29,542.24 | 103,814 |
| 2022-02-10 | 36,450.00 | 36,950.00 | 35,200.00 | 35,700.00 | 30,481.45 | 104,621 |
| 2022-02-09 | 36,000.00 | 36,500.00 | 35,300.00 | 36,200.00 | 30,908.36 | 95,212 |
| 2022-02-08 | 35,100.00 | 36,550.00 | 34,500.00 | 35,850.00 | 30,609.52 | 132,748 |
| 2022-02-07 | 36,150.00 | 37,150.00 | 34,600.00 | 35,200.00 | 30,054.53 | 131,662 |
| 2022-02-04 | 36,300.00 | 36,750.00 | 35,550.00 | 36,450.00 | 31,121.81 | 115,740 |
| 2022-02-03 | 35,450.00 | 37,300.00 | 35,000.00 | 36,850.00 | 31,463.34 | 215,682 |
| 2022-01-28 | 32,450.00 | 35,000.00 | 32,150.00 | 34,800.00 | 29,713.01 | 287,679 |
| 2022-01-27 | 34,450.00 | 34,800.00 | 32,100.00 | 32,100.00 | 27,407.69 | 243,963 |
| 2022-01-26 | 34,500.00 | 35,600.00 | 34,400.00 | 34,400.00 | 29,371.48 | 160,845 |
| 2022-01-25 | 36,250.00 | 36,550.00 | 34,400.00 | 34,500.00 | 29,456.86 | 218,315 |
| 2022-01-24 | 37,500.00 | 38,100.00 | 35,700.00 | 36,400.00 | 31,079.12 | 262,626 |
| 2022-01-21 | 37,100.00 | 40,100.00 | 37,050.00 | 37,900.00 | 32,359.85 | 664,458 |
| 2022-01-20 | 35,650.00 | 37,400.00 | 34,500.00 | 36,850.00 | 31,463.34 | 400,065 |
| 2022-01-19 | 33,350.00 | 38,900.00 | 33,350.00 | 36,250.00 | 30,951.05 | 1,474,390 |
| 2022-01-18 | 35,200.00 | 36,350.00 | 34,000.00 | 34,100.00 | 29,115.33 | 547,317 |
| 2022-01-17 | 39,100.00 | 39,350.00 | 35,200.00 | 35,700.00 | 30,481.45 | 1,013,125 |
| 2022-01-14 | 38,550.00 | 41,500.00 | 37,350.00 | 39,750.00 | 33,939.42 | 2,120,092 |
| 2022-01-13 | 39,000.00 | 46,200.00 | 37,300.00 | 38,550.00 | 32,914.84 | 7,522,290 |
| 2022-01-12 | 51,399.99 | 54,199.99 | 51,399.99 | 53,199.99 | 45,423.33 | 196,698 |
| 2022-01-11 | 51,199.99 | 52,699.99 | 50,599.99 | 51,299.99 | 43,801.07 | 110,498 |
| 2022-01-10 | 52,899.99 | 53,299.99 | 50,799.99 | 51,699.99 | 44,142.60 | 110,662 |
| 2022-01-07 | 53,199.99 | 53,699.99 | 52,599.99 | 52,899.99 | 45,167.18 | 91,616 |
| 2022-01-06 | 53,999.99 | 55,199.99 | 52,499.99 | 52,499.99 | 44,825.65 | 255,717 |
| 2022-01-05 | 56,899.99 | 56,899.99 | 55,099.99 | 55,199.99 | 47,130.97 | 134,755 |
| 2022-01-04 | 59,499.99 | 59,599.99 | 56,399.99 | 56,499.99 | 48,240.94 | 291,556 |
| 2022-01-03 | 58,599.99 | 59,799.99 | 56,399.99 | 59,299.99 | 50,631.64 | 302,657 |
| 2021-12-30 | 60,799.99 | 60,799.99 | 58,099.99 | 58,599.99 | 50,033.97 | 235,428 |
| 2021-12-29 | 60,699.99 | 61,999.99 | 59,299.99 | 59,899.99 | 51,143.94 | 384,214 |
| 2021-12-28 | 61,899.99 | 62,299.99 | 58,699.99 | 59,199.99 | 50,546.26 | 457,020 |
| 2021-12-27 | 58,599.99 | 62,399.99 | 58,499.99 | 61,299.99 | 52,339.29 | 426,177 |
| 2021-12-24 | 58,799.99 | 60,499.99 | 57,999.99 | 58,499.99 | 49,948.59 | 234,150 |
| 2021-12-23 | 62,199.99 | 62,699.99 | 58,699.99 | 58,799.99 | 50,204.73 | 362,952 |
| 2021-12-22 | 63,099.99 | 63,399.99 | 60,899.99 | 61,799.99 | 52,766.20 | 288,010 |
| 2021-12-21 | 64,599.99 | 66,699.99 | 61,399.99 | 62,299.99 | 53,193.11 | 521,035 |
| 2021-12-20 | 64,099.99 | 67,899.99 | 63,099.99 | 63,499.99 | 54,217.70 | 577,536 |
| 2021-12-17 | 66,899.99 | 68,899.99 | 64,199.99 | 64,899.99 | 55,413.05 | 497,961 |
| 2021-12-16 | 66,299.99 | 69,599.99 | 64,199.99 | 67,899.99 | 57,974.51 | 1,474,296 |
| 2021-12-15 | 64,199.99 | 65,899.99 | 62,999.99 | 64,499.99 | 55,071.52 | 1,036,344 |
| 2021-12-14 | 52,999.99 | 68,899.99 | 52,899.99 | 63,699.99 | 54,388.46 | 4,222,641 |
| 2021-12-13 | 55,099.99 | 55,099.99 | 52,399.99 | 52,999.99 | 45,252.57 | 116,016 |
| 2021-12-10 | 55,699.99 | 56,399.99 | 54,299.99 | 54,999.99 | 46,960.21 | 130,390 |
| 2021-12-09 | 53,999.99 | 56,199.99 | 53,299.99 | 55,899.99 | 47,728.65 | 227,684 |
| 2021-12-08 | 52,199.99 | 55,199.99 | 51,099.99 | 53,899.99 | 46,021.01 | 258,595 |
| 2021-12-07 | 50,099.99 | 52,199.99 | 49,549.99 | 51,599.99 | 44,057.21 | 205,939 |
| 2021-12-06 | 48,549.99 | 49,899.99 | 47,650.00 | 49,349.99 | 42,136.12 | 124,274 |
| 2021-12-03 | 47,800.00 | 49,699.99 | 47,800.00 | 49,499.99 | 42,264.19 | 183,997 |
| 2021-12-02 | 46,300.00 | 48,399.99 | 46,300.00 | 47,999.99 | 40,983.46 | 133,151 |
| 2021-12-01 | 47,000.00 | 48,499.99 | 46,800.00 | 47,700.00 | 40,727.31 | 137,307 |
| 2021-11-30 | 50,699.99 | 51,399.99 | 46,800.00 | 47,100.00 | 40,215.02 | 333,636 |
| 2021-11-29 | 52,599.99 | 54,099.99 | 49,849.99 | 50,499.99 | 43,118.01 | 400,589 |
| 2021-11-26 | 55,299.99 | 56,299.99 | 54,499.99 | 54,999.99 | 46,960.21 | 95,293 |
| 2021-11-25 | 57,599.99 | 57,899.99 | 54,899.99 | 55,199.99 | 47,130.97 | 126,939 |
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.