MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,180.00 | 5,260.00 | 5,010.00 | 5,060.00 | 5,060.00 | 228,528 |
| 2026-04-21 | 5,430.00 | 5,520.00 | 5,180.00 | 5,180.00 | 5,180.00 | 283,531 |
| 2026-04-20 | 5,500.00 | 5,530.00 | 5,290.00 | 5,430.00 | 5,430.00 | 154,332 |
| 2026-04-17 | 5,500.00 | 5,560.00 | 5,360.00 | 5,500.00 | 5,500.00 | 156,756 |
| 2026-04-16 | 5,400.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 121,264 |
| 2026-04-15 | 5,280.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 158,716 |
| 2026-04-14 | 5,340.00 | 5,400.00 | 5,260.00 | 5,270.00 | 5,270.00 | 91,333 |
| 2026-04-13 | 5,100.00 | 5,310.00 | 5,010.00 | 5,280.00 | 5,280.00 | 107,746 |
| 2026-04-10 | 5,250.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 104,373 |
| 2026-04-09 | 5,200.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | 88,694 |
| 2026-04-08 | 5,320.00 | 5,380.00 | 5,170.00 | 5,230.00 | 5,230.00 | 139,366 |
| 2026-04-07 | 5,310.00 | 5,470.00 | 5,120.00 | 5,160.00 | 5,160.00 | 272,926 |
| 2026-04-06 | 5,500.00 | 5,620.00 | 5,210.00 | 5,380.00 | 5,380.00 | 120,532 |
| 2026-04-03 | 5,570.00 | 5,660.00 | 5,490.00 | 5,500.00 | 5,500.00 | 115,169 |
| 2026-04-02 | 5,920.00 | 6,040.00 | 5,480.00 | 5,490.00 | 5,490.00 | 265,663 |
| 2026-04-01 | 5,760.00 | 6,090.00 | 5,700.00 | 5,910.00 | 5,910.00 | 276,719 |
| 2026-03-31 | 5,590.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | 181,994 |
| 2026-03-30 | 5,880.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | 223,134 |
| 2026-03-27 | 5,830.00 | 6,060.00 | 5,730.00 | 6,060.00 | 6,060.00 | 540,681 |
| 2026-03-26 | 6,040.00 | 6,050.00 | 5,760.00 | 5,830.00 | 5,830.00 | 308,404 |
| 2026-03-25 | 5,850.00 | 6,030.00 | 5,600.00 | 5,990.00 | 5,990.00 | 329,814 |
| 2026-03-24 | 5,700.00 | 5,850.00 | 5,580.00 | 5,700.00 | 5,700.00 | 269,420 |
| 2026-03-23 | 5,710.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,510.00 | 349,905 |
| 2026-03-20 | 5,330.00 | 6,130.00 | 5,330.00 | 5,790.00 | 5,790.00 | 1,241,393 |
| 2026-03-19 | 5,630.00 | 5,690.00 | 5,270.00 | 5,300.00 | 5,300.00 | 713,267 |
| 2026-03-18 | 5,410.00 | 6,960.00 | 5,190.00 | 5,820.00 | 5,820.00 | 7,149,658 |
| 2026-03-17 | 5,340.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 103,505 |
| 2026-03-16 | 5,520.00 | 5,610.00 | 5,310.00 | 5,340.00 | 5,340.00 | 214,420 |
| 2026-03-13 | 4,980.00 | 5,460.00 | 4,930.00 | 5,430.00 | 5,430.00 | 279,195 |
| 2026-03-12 | 5,100.00 | 5,140.00 | 4,980.00 | 5,070.00 | 5,070.00 | 106,132 |
| 2026-03-11 | 4,965.00 | 5,180.00 | 4,965.00 | 5,130.00 | 5,130.00 | 105,025 |
| 2026-03-10 | 4,885.00 | 5,240.00 | 4,850.00 | 4,965.00 | 4,965.00 | 144,513 |
| 2026-03-09 | 4,970.00 | 4,970.00 | 4,635.00 | 4,800.00 | 4,800.00 | 176,469 |
| 2026-03-06 | 5,200.00 | 5,410.00 | 4,905.00 | 5,090.00 | 5,090.00 | 136,202 |
| 2026-03-05 | 4,780.00 | 5,310.00 | 4,780.00 | 5,210.00 | 5,210.00 | 176,147 |
| 2026-03-04 | 5,310.00 | 5,310.00 | 4,510.00 | 4,700.00 | 4,700.00 | 440,853 |
| 2026-03-03 | 5,430.00 | 5,680.00 | 5,300.00 | 5,370.00 | 5,370.00 | 203,442 |
| 2026-02-27 | 5,470.00 | 5,800.00 | 5,450.00 | 5,510.00 | 5,510.00 | 195,419 |
| 2026-02-26 | 5,720.00 | 5,750.00 | 5,520.00 | 5,550.00 | 5,550.00 | 247,469 |
| 2026-02-25 | 5,860.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,740.00 | 158,898 |
| 2026-02-24 | 5,800.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | 159,329 |
| 2026-02-23 | 5,830.00 | 5,960.00 | 5,610.00 | 5,820.00 | 5,820.00 | 211,354 |
| 2026-02-20 | 6,040.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | 211,326 |
| 2026-02-19 | 5,860.00 | 6,050.00 | 5,750.00 | 6,050.00 | 6,050.00 | 184,559 |
| 2026-02-13 | 5,950.00 | 5,980.00 | 5,770.00 | 5,860.00 | 5,860.00 | 184,698 |
| 2026-02-12 | 6,040.00 | 6,180.00 | 5,940.00 | 6,020.00 | 6,020.00 | 161,175 |
| 2026-02-11 | 6,240.00 | 6,290.00 | 6,020.00 | 6,100.00 | 6,100.00 | 177,153 |
| 2026-02-10 | 6,030.00 | 6,260.00 | 5,960.00 | 6,180.00 | 6,180.00 | 217,260 |
| 2026-02-09 | 5,800.00 | 6,130.00 | 5,750.00 | 6,080.00 | 6,080.00 | 290,518 |
| 2026-02-06 | 5,600.00 | 5,950.00 | 5,500.00 | 5,650.00 | 5,650.00 | 350,493 |
| 2026-02-05 | 6,230.00 | 6,230.00 | 5,780.00 | 5,870.00 | 5,870.00 | 561,914 |
| 2026-02-04 | 6,550.00 | 6,550.00 | 6,040.00 | 6,230.00 | 6,230.00 | 809,553 |
| 2026-02-03 | 7,850.00 | 7,850.00 | 6,520.00 | 6,560.00 | 6,560.00 | 1,789,855 |
| 2026-02-02 | 6,850.00 | 7,980.00 | 6,850.00 | 7,700.00 | 7,700.00 | 1,497,586 |
| 2026-01-30 | 7,280.00 | 7,450.00 | 6,870.00 | 7,190.00 | 7,190.00 | 631,192 |
| 2026-01-29 | 6,790.00 | 7,290.00 | 6,650.00 | 7,280.00 | 7,280.00 | 730,563 |
| 2026-01-28 | 6,700.00 | 6,910.00 | 6,490.00 | 6,790.00 | 6,790.00 | 545,246 |
| 2026-01-27 | 6,300.00 | 6,700.00 | 6,110.00 | 6,610.00 | 6,610.00 | 558,268 |
| 2026-01-26 | 5,980.00 | 6,370.00 | 5,860.00 | 6,270.00 | 6,270.00 | 440,847 |
| 2026-01-23 | 5,700.00 | 5,960.00 | 5,630.00 | 5,910.00 | 5,910.00 | 268,240 |
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.