MEDIPOST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,830.00 | 8,890.00 | 8,530.00 | 8,530.00 | 8,530.00 | 21,502 |
| 2025-04-25 | 8,950.00 | 8,950.00 | 8,710.00 | 8,780.00 | 8,780.00 | 40,090 |
| 2025-04-24 | 8,900.00 | 8,980.00 | 8,680.00 | 8,920.00 | 8,920.00 | 40,760 |
| 2025-04-23 | 9,000.00 | 9,030.00 | 8,560.00 | 8,750.00 | 8,750.00 | 83,922 |
| 2025-04-22 | 8,620.00 | 8,890.00 | 8,250.00 | 8,880.00 | 8,880.00 | 46,331 |
| 2025-04-21 | 8,600.00 | 8,690.00 | 8,490.00 | 8,630.00 | 8,630.00 | 14,379 |
| 2025-04-18 | 8,700.00 | 8,830.00 | 8,550.00 | 8,580.00 | 8,580.00 | 25,350 |
| 2025-04-17 | 8,310.00 | 8,700.00 | 8,310.00 | 8,650.00 | 8,650.00 | 43,592 |
| 2025-04-16 | 8,450.00 | 8,590.00 | 8,320.00 | 8,320.00 | 8,320.00 | 25,848 |
| 2025-04-15 | 8,500.00 | 8,640.00 | 8,400.00 | 8,550.00 | 8,550.00 | 24,080 |
| 2025-04-14 | 8,290.00 | 8,590.00 | 8,240.00 | 8,500.00 | 8,500.00 | 29,342 |
| 2025-04-11 | 8,050.00 | 8,320.00 | 7,910.00 | 8,290.00 | 8,290.00 | 31,339 |
| 2025-04-10 | 7,940.00 | 8,070.00 | 7,850.00 | 8,050.00 | 8,050.00 | 40,694 |
| 2025-04-09 | 7,780.00 | 7,830.00 | 7,490.00 | 7,570.00 | 7,570.00 | 88,187 |
| 2025-04-08 | 7,930.00 | 8,060.00 | 7,800.00 | 7,850.00 | 7,850.00 | 55,213 |
| 2025-04-07 | 8,000.00 | 8,220.00 | 7,640.00 | 7,800.00 | 7,800.00 | 54,954 |
| 2025-04-04 | 8,330.00 | 8,550.00 | 8,160.00 | 8,260.00 | 8,260.00 | 47,008 |
| 2025-04-03 | 8,150.00 | 8,550.00 | 8,150.00 | 8,410.00 | 8,410.00 | 25,634 |
| 2025-04-02 | 8,930.00 | 8,940.00 | 8,290.00 | 8,360.00 | 8,360.00 | 78,044 |
| 2025-04-01 | 8,800.00 | 8,990.00 | 8,700.00 | 8,760.00 | 8,760.00 | 34,449 |
| 2025-03-31 | 9,000.00 | 9,000.00 | 8,650.00 | 8,770.00 | 8,770.00 | 60,076 |
| 2025-03-28 | 9,200.00 | 9,270.00 | 8,950.00 | 8,950.00 | 8,950.00 | 79,467 |
| 2025-03-27 | 9,540.00 | 9,540.00 | 9,170.00 | 9,170.00 | 9,170.00 | 122,069 |
| 2025-03-26 | 9,150.00 | 9,910.00 | 8,930.00 | 9,670.00 | 9,670.00 | 295,599 |
| 2025-03-25 | 9,010.00 | 9,480.00 | 8,960.00 | 9,150.00 | 9,150.00 | 154,398 |
| 2025-03-24 | 9,460.00 | 10,280.00 | 9,010.00 | 9,010.00 | 9,010.00 | 534,622 |
| 2025-03-21 | 9,500.00 | 9,530.00 | 9,040.00 | 9,100.00 | 9,100.00 | 98,784 |
| 2025-03-20 | 9,610.00 | 10,170.00 | 9,380.00 | 9,430.00 | 9,430.00 | 299,163 |
| 2025-03-19 | 9,380.00 | 9,590.00 | 9,120.00 | 9,410.00 | 9,410.00 | 151,522 |
| 2025-03-18 | 8,820.00 | 9,690.00 | 8,820.00 | 9,380.00 | 9,380.00 | 365,915 |
| 2025-03-17 | 8,810.00 | 8,910.00 | 8,640.00 | 8,820.00 | 8,820.00 | 74,212 |
| 2025-03-14 | 8,050.00 | 8,945.00 | 7,990.00 | 8,810.00 | 8,810.00 | 271,855 |
| 2025-03-13 | 8,360.00 | 8,440.00 | 7,990.00 | 8,020.00 | 8,020.00 | 118,956 |
| 2025-03-12 | 8,400.00 | 8,450.00 | 8,200.00 | 8,360.00 | 8,360.00 | 35,794 |
| 2025-03-11 | 8,100.00 | 8,410.00 | 8,100.00 | 8,390.00 | 8,390.00 | 52,659 |
| 2025-03-10 | 8,450.00 | 8,530.00 | 8,130.00 | 8,490.00 | 8,490.00 | 44,019 |
| 2025-03-07 | 8,530.00 | 8,600.00 | 8,210.00 | 8,360.00 | 8,360.00 | 87,736 |
| 2025-03-06 | 8,900.00 | 8,900.00 | 8,530.00 | 8,630.00 | 8,630.00 | 85,682 |
| 2025-03-05 | 8,680.00 | 8,930.00 | 8,680.00 | 8,790.00 | 8,790.00 | 51,015 |
| 2025-03-04 | 8,700.00 | 8,860.00 | 8,570.00 | 8,730.00 | 8,730.00 | 43,242 |
| 2025-02-28 | 8,720.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 57,647 |
| 2025-02-27 | 9,000.00 | 9,000.00 | 8,800.00 | 8,860.00 | 8,860.00 | 78,376 |
| 2025-02-26 | 8,920.00 | 9,050.00 | 8,800.00 | 8,870.00 | 8,870.00 | 74,052 |
| 2025-02-25 | 8,960.00 | 9,070.00 | 8,860.00 | 8,970.00 | 8,970.00 | 65,044 |
| 2025-02-24 | 9,300.00 | 9,320.00 | 8,880.00 | 8,960.00 | 8,960.00 | 146,474 |
| 2025-02-21 | 9,170.00 | 9,650.00 | 9,000.00 | 9,360.00 | 9,360.00 | 259,180 |
| 2025-02-20 | 8,900.00 | 9,250.00 | 8,790.00 | 9,170.00 | 9,170.00 | 352,863 |
| 2025-02-19 | 10,240.00 | 10,240.00 | 8,540.00 | 8,780.00 | 8,780.00 | 898,662 |
| 2025-02-18 | 10,610.00 | 10,770.00 | 10,050.00 | 10,370.00 | 10,370.00 | 192,750 |
| 2025-02-17 | 10,000.00 | 10,490.00 | 9,960.00 | 10,430.00 | 10,430.00 | 135,639 |
| 2025-02-14 | 10,000.00 | 10,180.00 | 9,850.00 | 9,900.00 | 9,900.00 | 81,533 |
| 2025-02-13 | 9,880.00 | 10,210.00 | 9,800.00 | 10,060.00 | 10,060.00 | 99,258 |
| 2025-02-12 | 10,380.00 | 10,380.00 | 9,670.00 | 9,880.00 | 9,880.00 | 250,086 |
| 2025-02-11 | 10,680.00 | 10,870.00 | 10,330.00 | 10,350.00 | 10,350.00 | 139,073 |
| 2025-02-10 | 10,360.00 | 10,790.00 | 10,090.00 | 10,750.00 | 10,750.00 | 116,480 |
| 2025-02-07 | 10,750.00 | 11,110.00 | 10,360.00 | 10,360.00 | 10,360.00 | 153,002 |
| 2025-02-06 | 10,490.00 | 10,730.00 | 10,280.00 | 10,670.00 | 10,670.00 | 124,716 |
| 2025-02-05 | 10,150.00 | 10,500.00 | 9,990.00 | 10,450.00 | 10,450.00 | 127,661 |
| 2025-02-04 | 10,650.00 | 10,920.00 | 10,050.00 | 10,130.00 | 10,130.00 | 209,099 |
| 2025-02-03 | 11,000.00 | 11,080.00 | 10,550.00 | 10,600.00 | 10,600.00 | 140,575 |
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.