MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,010.00 | 8,360.00 | 8,010.00 | 8,340.00 | 8,340.00 | 263,721 |
| 2024-07-26 | 7,780.00 | 8,300.00 | 7,780.00 | 7,950.00 | 7,950.00 | 222,966 |
| 2024-07-25 | 8,040.00 | 8,040.00 | 7,760.00 | 7,820.00 | 7,820.00 | 181,746 |
| 2024-07-24 | 7,900.00 | 8,210.00 | 7,900.00 | 8,050.00 | 8,050.00 | 167,813 |
| 2024-07-23 | 8,200.00 | 8,210.00 | 7,980.00 | 8,020.00 | 8,020.00 | 134,512 |
| 2024-07-22 | 8,100.00 | 8,220.00 | 7,930.00 | 8,100.00 | 8,100.00 | 134,336 |
| 2024-07-19 | 8,250.00 | 8,440.00 | 8,040.00 | 8,100.00 | 8,100.00 | 148,529 |
| 2024-07-18 | 8,150.00 | 8,360.00 | 8,000.00 | 8,250.00 | 8,250.00 | 167,608 |
| 2024-07-17 | 8,200.00 | 8,570.00 | 8,200.00 | 8,360.00 | 8,360.00 | 271,730 |
| 2024-07-16 | 8,310.00 | 8,390.00 | 8,100.00 | 8,140.00 | 8,140.00 | 201,117 |
| 2024-07-15 | 8,480.00 | 8,540.00 | 8,260.00 | 8,320.00 | 8,320.00 | 241,008 |
| 2024-07-12 | 8,020.00 | 8,420.00 | 7,900.00 | 8,340.00 | 8,340.00 | 276,306 |
| 2024-07-11 | 8,160.00 | 8,200.00 | 7,920.00 | 8,110.00 | 8,110.00 | 192,838 |
| 2024-07-10 | 8,180.00 | 8,360.00 | 8,150.00 | 8,160.00 | 8,160.00 | 255,866 |
| 2024-07-09 | 8,050.00 | 8,410.00 | 8,030.00 | 8,270.00 | 8,270.00 | 438,724 |
| 2024-07-08 | 7,980.00 | 8,460.00 | 7,740.00 | 8,040.00 | 8,040.00 | 769,983 |
| 2024-07-05 | 7,500.00 | 8,100.00 | 7,330.00 | 7,990.00 | 7,990.00 | 530,656 |
| 2024-07-04 | 7,320.00 | 7,780.00 | 7,270.00 | 7,500.00 | 7,500.00 | 340,287 |
| 2024-07-03 | 7,200.00 | 7,470.00 | 7,180.00 | 7,310.00 | 7,310.00 | 219,667 |
| 2024-07-02 | 7,360.00 | 7,480.00 | 7,080.00 | 7,200.00 | 7,200.00 | 164,223 |
| 2024-07-01 | 7,150.00 | 7,490.00 | 7,050.00 | 7,360.00 | 7,360.00 | 201,309 |
| 2024-06-28 | 7,180.00 | 7,190.00 | 6,990.00 | 7,100.00 | 7,100.00 | 301,754 |
| 2024-06-27 | 7,290.00 | 7,440.00 | 7,110.00 | 7,190.00 | 7,190.00 | 215,488 |
| 2024-06-26 | 7,820.00 | 7,820.00 | 7,180.00 | 7,290.00 | 7,290.00 | 357,435 |
| 2024-06-25 | 7,260.00 | 7,820.00 | 7,260.00 | 7,820.00 | 7,820.00 | 260,468 |
| 2024-06-24 | 7,510.00 | 7,590.00 | 7,200.00 | 7,370.00 | 7,370.00 | 336,147 |
| 2024-06-21 | 7,860.00 | 7,900.00 | 7,510.00 | 7,510.00 | 7,510.00 | 422,769 |
| 2024-06-20 | 8,070.00 | 8,240.00 | 7,850.00 | 7,860.00 | 7,860.00 | 181,001 |
| 2024-06-19 | 8,110.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 202,626 |
| 2024-06-18 | 8,350.00 | 8,380.00 | 8,040.00 | 8,090.00 | 8,090.00 | 239,049 |
| 2024-06-17 | 8,420.00 | 8,480.00 | 8,110.00 | 8,390.00 | 8,390.00 | 295,658 |
| 2024-06-14 | 8,690.00 | 8,740.00 | 8,370.00 | 8,370.00 | 8,370.00 | 239,782 |
| 2024-06-13 | 8,820.00 | 8,890.00 | 8,530.00 | 8,690.00 | 8,690.00 | 296,562 |
| 2024-06-12 | 9,090.00 | 9,120.00 | 8,780.00 | 8,820.00 | 8,820.00 | 239,695 |
| 2024-06-11 | 9,100.00 | 9,320.00 | 8,980.00 | 9,090.00 | 9,090.00 | 183,477 |
| 2024-06-10 | 9,470.00 | 9,500.00 | 8,970.00 | 9,050.00 | 9,050.00 | 435,558 |
| 2024-06-07 | 9,290.00 | 9,700.00 | 9,070.00 | 9,620.00 | 9,620.00 | 395,764 |
| 2024-06-05 | 9,300.00 | 9,500.00 | 8,940.00 | 9,290.00 | 9,290.00 | 270,815 |
| 2024-06-04 | 9,220.00 | 9,910.00 | 9,220.00 | 9,300.00 | 9,300.00 | 957,966 |
| 2024-06-03 | 8,610.00 | 9,410.00 | 8,610.00 | 9,140.00 | 9,140.00 | 437,470 |
| 2024-05-31 | 8,720.00 | 8,880.00 | 8,460.00 | 8,600.00 | 8,600.00 | 320,899 |
| 2024-05-30 | 9,420.00 | 9,690.00 | 8,790.00 | 8,790.00 | 8,790.00 | 750,994 |
| 2024-05-29 | 9,160.00 | 9,370.00 | 9,010.00 | 9,330.00 | 9,330.00 | 332,851 |
| 2024-05-28 | 8,900.00 | 9,650.00 | 8,800.00 | 9,170.00 | 9,170.00 | 722,054 |
| 2024-05-27 | 8,420.00 | 8,820.00 | 8,290.00 | 8,820.00 | 8,820.00 | 232,024 |
| 2024-05-24 | 8,410.00 | 8,630.00 | 8,270.00 | 8,500.00 | 8,500.00 | 169,530 |
| 2024-05-23 | 8,350.00 | 8,870.00 | 8,270.00 | 8,480.00 | 8,480.00 | 295,325 |
| 2024-05-22 | 8,460.00 | 8,500.00 | 8,020.00 | 8,350.00 | 8,350.00 | 202,592 |
| 2024-05-21 | 8,600.00 | 8,600.00 | 8,420.00 | 8,460.00 | 8,460.00 | 160,368 |
| 2024-05-20 | 8,650.00 | 8,650.00 | 8,470.00 | 8,600.00 | 8,600.00 | 249,634 |
| 2024-05-17 | 8,830.00 | 8,880.00 | 8,410.00 | 8,690.00 | 8,690.00 | 224,180 |
| 2024-05-16 | 9,130.00 | 9,340.00 | 8,810.00 | 8,840.00 | 8,840.00 | 291,604 |
| 2024-05-14 | 9,020.00 | 9,130.00 | 8,830.00 | 8,970.00 | 8,970.00 | 255,325 |
| 2024-05-13 | 8,860.00 | 9,010.00 | 8,700.00 | 8,740.00 | 8,740.00 | 281,313 |
| 2024-05-10 | 9,120.00 | 9,200.00 | 8,900.00 | 9,010.00 | 9,010.00 | 215,323 |
| 2024-05-09 | 9,330.00 | 9,400.00 | 9,120.00 | 9,120.00 | 9,120.00 | 180,519 |
| 2024-05-08 | 9,290.00 | 9,380.00 | 9,120.00 | 9,330.00 | 9,330.00 | 212,449 |
| 2024-05-07 | 9,480.00 | 9,670.00 | 9,180.00 | 9,350.00 | 9,350.00 | 264,570 |
| 2024-05-03 | 9,450.00 | 9,460.00 | 8,880.00 | 9,330.00 | 9,330.00 | 527,249 |
| 2024-05-02 | 9,860.00 | 9,870.00 | 9,330.00 | 9,340.00 | 9,340.00 | 272,227 |
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.