MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,060.00 | 11,200.00 | 10,760.00 | 10,910.00 | 10,910.00 | 40,795 |
| 2025-07-25 | 11,160.00 | 11,240.00 | 10,920.00 | 11,060.00 | 11,060.00 | 22,919 |
| 2025-07-24 | 11,530.00 | 11,530.00 | 11,040.00 | 11,150.00 | 11,150.00 | 54,944 |
| 2025-07-23 | 11,300.00 | 11,670.00 | 11,000.00 | 11,500.00 | 11,500.00 | 109,445 |
| 2025-07-22 | 11,000.00 | 11,250.00 | 10,850.00 | 11,200.00 | 11,200.00 | 59,304 |
| 2025-07-21 | 11,050.00 | 11,090.00 | 10,700.00 | 11,000.00 | 11,000.00 | 22,483 |
| 2025-07-18 | 11,350.00 | 11,350.00 | 10,820.00 | 11,000.00 | 11,000.00 | 76,358 |
| 2025-07-17 | 11,100.00 | 11,590.00 | 11,010.00 | 11,390.00 | 11,390.00 | 93,262 |
| 2025-07-16 | 11,020.00 | 11,140.00 | 10,750.00 | 11,080.00 | 11,080.00 | 44,639 |
| 2025-07-15 | 10,840.00 | 11,300.00 | 10,620.00 | 11,020.00 | 11,020.00 | 48,927 |
| 2025-07-14 | 10,920.00 | 11,000.00 | 10,720.00 | 10,840.00 | 10,840.00 | 38,842 |
| 2025-07-11 | 11,200.00 | 11,260.00 | 10,970.00 | 11,000.00 | 11,000.00 | 75,289 |
| 2025-07-10 | 10,790.00 | 11,290.00 | 10,760.00 | 11,060.00 | 11,060.00 | 91,935 |
| 2025-07-09 | 10,910.00 | 10,910.00 | 10,400.00 | 10,700.00 | 10,700.00 | 219,510 |
| 2025-07-08 | 11,110.00 | 11,200.00 | 10,870.00 | 10,950.00 | 10,950.00 | 74,081 |
| 2025-07-07 | 11,210.00 | 11,390.00 | 10,820.00 | 11,160.00 | 11,160.00 | 86,438 |
| 2025-07-04 | 11,920.00 | 12,100.00 | 10,800.00 | 11,320.00 | 11,320.00 | 183,144 |
| 2025-07-03 | 12,040.00 | 12,040.00 | 11,390.00 | 11,630.00 | 11,630.00 | 113,458 |
| 2025-07-02 | 13,280.00 | 13,320.00 | 11,170.00 | 11,840.00 | 11,840.00 | 565,329 |
| 2025-07-01 | 13,450.00 | 13,550.00 | 13,080.00 | 13,250.00 | 13,250.00 | 146,892 |
| 2025-06-30 | 13,640.00 | 13,800.00 | 13,050.00 | 13,500.00 | 13,500.00 | 192,003 |
| 2025-06-27 | 12,500.00 | 13,740.00 | 12,330.00 | 13,450.00 | 13,450.00 | 493,449 |
| 2025-06-26 | 11,600.00 | 12,250.00 | 11,470.00 | 12,090.00 | 12,090.00 | 179,722 |
| 2025-06-25 | 11,900.00 | 11,970.00 | 11,400.00 | 11,580.00 | 11,580.00 | 128,981 |
| 2025-06-24 | 12,500.00 | 12,670.00 | 11,830.00 | 11,940.00 | 11,940.00 | 183,022 |
| 2025-06-23 | 11,850.00 | 12,040.00 | 11,560.00 | 11,970.00 | 11,970.00 | 153,300 |
| 2025-06-20 | 11,870.00 | 12,050.00 | 11,510.00 | 11,990.00 | 11,990.00 | 169,721 |
| 2025-06-19 | 11,150.00 | 12,200.00 | 10,940.00 | 11,810.00 | 11,810.00 | 261,098 |
| 2025-06-18 | 11,270.00 | 11,460.00 | 11,100.00 | 11,150.00 | 11,150.00 | 75,211 |
| 2025-06-17 | 11,550.00 | 11,730.00 | 11,200.00 | 11,450.00 | 11,450.00 | 94,806 |
| 2025-06-16 | 10,800.00 | 11,630.00 | 10,500.00 | 11,590.00 | 11,590.00 | 121,489 |
| 2025-06-13 | 11,060.00 | 11,310.00 | 10,360.00 | 10,910.00 | 10,910.00 | 166,949 |
| 2025-06-12 | 11,680.00 | 11,680.00 | 10,820.00 | 10,900.00 | 10,900.00 | 110,984 |
| 2025-06-11 | 10,300.00 | 11,980.00 | 10,250.00 | 11,600.00 | 11,600.00 | 375,839 |
| 2025-06-10 | 10,270.00 | 10,350.00 | 10,100.00 | 10,230.00 | 10,230.00 | 34,056 |
| 2025-06-09 | 9,850.00 | 10,330.00 | 9,810.00 | 10,250.00 | 10,250.00 | 60,510 |
| 2025-06-05 | 9,890.00 | 10,170.00 | 9,740.00 | 9,840.00 | 9,840.00 | 59,730 |
| 2025-06-04 | 9,800.00 | 9,890.00 | 9,610.00 | 9,800.00 | 9,800.00 | 39,955 |
| 2025-06-02 | 9,980.00 | 10,140.00 | 9,620.00 | 9,690.00 | 9,690.00 | 87,621 |
| 2025-05-30 | 9,380.00 | 10,560.00 | 9,380.00 | 10,100.00 | 10,100.00 | 256,468 |
| 2025-05-29 | 9,400.00 | 9,530.00 | 9,300.00 | 9,490.00 | 9,490.00 | 60,340 |
| 2025-05-28 | 9,420.00 | 9,520.00 | 9,230.00 | 9,390.00 | 9,390.00 | 79,873 |
| 2025-05-27 | 8,970.00 | 9,690.00 | 8,890.00 | 9,420.00 | 9,420.00 | 199,569 |
| 2025-05-26 | 8,990.00 | 9,010.00 | 8,730.00 | 8,980.00 | 8,980.00 | 35,410 |
| 2025-05-23 | 8,860.00 | 9,200.00 | 8,710.00 | 8,930.00 | 8,930.00 | 63,257 |
| 2025-05-22 | 8,510.00 | 9,050.00 | 8,410.00 | 8,860.00 | 8,860.00 | 95,768 |
| 2025-05-21 | 8,440.00 | 8,620.00 | 8,300.00 | 8,560.00 | 8,560.00 | 43,353 |
| 2025-05-20 | 8,370.00 | 8,480.00 | 8,260.00 | 8,440.00 | 8,440.00 | 38,706 |
| 2025-05-19 | 8,190.00 | 8,450.00 | 8,100.00 | 8,430.00 | 8,430.00 | 58,631 |
| 2025-05-16 | 8,410.00 | 8,410.00 | 8,080.00 | 8,100.00 | 8,100.00 | 131,745 |
| 2025-05-15 | 8,460.00 | 8,590.00 | 8,250.00 | 8,350.00 | 8,350.00 | 98,350 |
| 2025-05-14 | 8,990.00 | 8,990.00 | 8,410.00 | 8,590.00 | 8,590.00 | 100,208 |
| 2025-05-13 | 8,770.00 | 9,090.00 | 8,630.00 | 8,900.00 | 8,900.00 | 51,453 |
| 2025-05-12 | 8,440.00 | 8,610.00 | 8,270.00 | 8,560.00 | 8,560.00 | 30,502 |
| 2025-05-09 | 8,570.00 | 8,650.00 | 8,330.00 | 8,430.00 | 8,430.00 | 44,267 |
| 2025-05-08 | 8,630.00 | 8,710.00 | 8,360.00 | 8,570.00 | 8,570.00 | 58,479 |
| 2025-05-07 | 8,970.00 | 9,000.00 | 8,320.00 | 8,640.00 | 8,640.00 | 33,223 |
| 2025-05-02 | 9,150.00 | 9,150.00 | 8,900.00 | 8,980.00 | 8,980.00 | 27,115 |
| 2025-04-30 | 9,110.00 | 9,320.00 | 9,070.00 | 9,150.00 | 9,150.00 | 30,642 |
| 2025-04-29 | 8,800.00 | 9,320.00 | 8,670.00 | 9,170.00 | 9,170.00 | 79,313 |
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.