MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,810.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | 180,206 |
| 2024-04-29 | 9,510.00 | 9,960.00 | 9,510.00 | 9,790.00 | 9,790.00 | 225,301 |
| 2024-04-26 | 9,860.00 | 10,050.00 | 9,480.00 | 9,510.00 | 9,510.00 | 281,711 |
| 2024-04-25 | 10,010.00 | 10,070.00 | 9,580.00 | 9,790.00 | 9,790.00 | 240,735 |
| 2024-04-24 | 10,030.00 | 10,150.00 | 9,710.00 | 9,980.00 | 9,980.00 | 450,656 |
| 2024-04-23 | 10,260.00 | 10,920.00 | 9,910.00 | 9,910.00 | 9,910.00 | 737,636 |
| 2024-04-22 | 9,150.00 | 10,590.00 | 9,150.00 | 10,350.00 | 10,350.00 | 1,091,686 |
| 2024-04-19 | 9,750.00 | 9,780.00 | 8,590.00 | 9,210.00 | 9,210.00 | 1,093,932 |
| 2024-04-18 | 9,950.00 | 10,530.00 | 9,580.00 | 9,650.00 | 9,650.00 | 690,290 |
| 2024-04-17 | 10,150.00 | 10,340.00 | 9,950.00 | 9,970.00 | 9,970.00 | 281,228 |
| 2024-04-16 | 10,130.00 | 10,370.00 | 10,050.00 | 10,150.00 | 10,150.00 | 251,587 |
| 2024-04-15 | 10,740.00 | 10,740.00 | 10,270.00 | 10,290.00 | 10,290.00 | 364,867 |
| 2024-04-12 | 10,630.00 | 11,270.00 | 10,510.00 | 10,900.00 | 10,900.00 | 283,767 |
| 2024-04-11 | 10,960.00 | 11,050.00 | 10,580.00 | 10,630.00 | 10,630.00 | 292,604 |
| 2024-04-09 | 11,130.00 | 11,750.00 | 10,980.00 | 11,290.00 | 11,290.00 | 332,559 |
| 2024-04-08 | 10,740.00 | 11,600.00 | 10,500.00 | 11,240.00 | 11,240.00 | 540,699 |
| 2024-04-05 | 11,180.00 | 11,290.00 | 10,560.00 | 10,740.00 | 10,740.00 | 650,826 |
| 2024-04-04 | 11,990.00 | 12,120.00 | 11,420.00 | 11,420.00 | 11,420.00 | 365,312 |
| 2024-04-03 | 11,980.00 | 12,100.00 | 11,510.00 | 11,630.00 | 11,630.00 | 604,493 |
| 2024-04-02 | 12,440.00 | 12,680.00 | 11,870.00 | 11,990.00 | 11,990.00 | 679,533 |
| 2024-04-01 | 13,340.00 | 13,400.00 | 12,450.00 | 12,600.00 | 12,600.00 | 642,616 |
| 2024-03-29 | 13,420.00 | 13,720.00 | 13,070.00 | 13,100.00 | 13,100.00 | 504,611 |
| 2024-03-28 | 13,810.00 | 14,230.00 | 12,700.00 | 13,130.00 | 13,130.00 | 1,008,013 |
| 2024-03-27 | 16,220.00 | 16,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,742,171 |
| 2024-03-26 | 16,700.00 | 16,840.00 | 16,060.00 | 16,080.00 | 16,080.00 | 750,680 |
| 2024-03-25 | 15,570.00 | 17,240.00 | 15,300.00 | 16,940.00 | 16,940.00 | 1,610,881 |
| 2024-03-22 | 15,240.00 | 15,610.00 | 15,010.00 | 15,270.00 | 15,270.00 | 379,552 |
| 2024-03-21 | 15,490.00 | 15,900.00 | 15,000.00 | 15,240.00 | 15,240.00 | 323,611 |
| 2024-03-20 | 15,050.00 | 15,500.00 | 14,950.00 | 15,280.00 | 15,280.00 | 341,830 |
| 2024-03-19 | 15,940.00 | 15,940.00 | 14,950.00 | 15,390.00 | 15,390.00 | 404,154 |
| 2024-03-18 | 14,890.00 | 15,970.00 | 14,570.00 | 15,850.00 | 15,850.00 | 717,253 |
| 2024-03-15 | 15,550.00 | 15,800.00 | 14,360.00 | 14,890.00 | 14,890.00 | 681,231 |
| 2024-03-14 | 15,500.00 | 15,900.00 | 14,890.00 | 15,590.00 | 15,590.00 | 446,118 |
| 2024-03-13 | 16,120.00 | 16,840.00 | 15,070.00 | 15,520.00 | 15,520.00 | 888,956 |
| 2024-03-12 | 15,960.00 | 16,530.00 | 15,760.00 | 16,050.00 | 16,050.00 | 795,114 |
| 2024-03-11 | 14,960.00 | 16,390.00 | 14,820.00 | 15,890.00 | 15,890.00 | 1,439,299 |
| 2024-03-08 | 14,300.00 | 14,980.00 | 14,130.00 | 14,680.00 | 14,680.00 | 775,566 |
| 2024-03-07 | 14,700.00 | 15,280.00 | 14,120.00 | 14,300.00 | 14,300.00 | 1,071,449 |
| 2024-03-06 | 16,250.00 | 16,400.00 | 14,560.00 | 14,870.00 | 14,870.00 | 1,470,587 |
| 2024-03-05 | 15,980.00 | 16,900.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1,025,386 |
| 2024-03-04 | 14,600.00 | 16,560.00 | 14,400.00 | 16,030.00 | 16,030.00 | 1,795,970 |
| 2024-02-29 | 15,270.00 | 15,270.00 | 14,510.00 | 14,620.00 | 14,620.00 | 900,747 |
| 2024-02-28 | 15,020.00 | 15,700.00 | 14,890.00 | 15,270.00 | 15,270.00 | 1,179,262 |
| 2024-02-27 | 13,730.00 | 15,860.00 | 13,530.00 | 15,110.00 | 15,110.00 | 3,924,204 |
| 2024-02-26 | 13,340.00 | 14,460.00 | 13,200.00 | 13,840.00 | 13,840.00 | 2,348,240 |
| 2024-02-23 | 11,500.00 | 13,860.00 | 11,200.00 | 13,190.00 | 13,190.00 | 5,089,888 |
| 2024-02-22 | 11,640.00 | 12,040.00 | 11,060.00 | 11,370.00 | 11,370.00 | 1,241,804 |
| 2024-02-21 | 10,260.00 | 12,170.00 | 10,120.00 | 11,920.00 | 11,920.00 | 3,599,065 |
| 2024-02-20 | 9,870.00 | 10,600.00 | 9,840.00 | 10,240.00 | 10,240.00 | 883,502 |
| 2024-02-19 | 9,900.00 | 10,100.00 | 9,760.00 | 9,850.00 | 9,850.00 | 451,695 |
| 2024-02-16 | 10,380.00 | 10,470.00 | 9,990.00 | 10,010.00 | 10,010.00 | 413,923 |
| 2024-02-15 | 10,650.00 | 10,710.00 | 10,080.00 | 10,380.00 | 10,380.00 | 606,181 |
| 2024-02-14 | 10,370.00 | 10,740.00 | 10,310.00 | 10,560.00 | 10,560.00 | 431,109 |
| 2024-02-13 | 10,190.00 | 10,700.00 | 9,800.00 | 10,670.00 | 10,670.00 | 625,343 |
| 2024-02-08 | 9,680.00 | 10,170.00 | 9,280.00 | 10,170.00 | 10,170.00 | 675,514 |
| 2024-02-07 | 10,030.00 | 10,480.00 | 9,590.00 | 9,680.00 | 9,680.00 | 971,877 |
| 2024-02-06 | 11,310.00 | 11,420.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,671,921 |
| 2024-02-05 | 10,840.00 | 11,500.00 | 10,670.00 | 11,220.00 | 11,220.00 | 2,080,639 |
| 2024-02-02 | 11,000.00 | 11,550.00 | 10,410.00 | 10,550.00 | 10,550.00 | 2,116,535 |
| 2024-02-01 | 9,800.00 | 11,050.00 | 9,770.00 | 10,750.00 | 10,750.00 | 2,598,858 |
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.