MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,690.00 | 5,750.00 | 5,430.00 | 5,730.00 | 5,730.00 | 298,178 |
| 2026-01-21 | 6,130.00 | 6,130.00 | 5,480.00 | 5,580.00 | 5,580.00 | 595,879 |
| 2026-01-20 | 6,110.00 | 6,240.00 | 5,990.00 | 6,130.00 | 6,130.00 | 223,054 |
| 2026-01-19 | 6,400.00 | 6,400.00 | 6,020.00 | 6,120.00 | 6,120.00 | 347,919 |
| 2026-01-16 | 6,420.00 | 6,500.00 | 6,150.00 | 6,340.00 | 6,340.00 | 356,769 |
| 2026-01-15 | 6,650.00 | 6,650.00 | 6,350.00 | 6,530.00 | 6,530.00 | 136,716 |
| 2026-01-14 | 6,520.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 194,565 |
| 2026-01-13 | 6,720.00 | 6,910.00 | 6,500.00 | 6,520.00 | 6,520.00 | 255,857 |
| 2026-01-12 | 6,880.00 | 6,920.00 | 6,640.00 | 6,680.00 | 6,680.00 | 306,164 |
| 2026-01-09 | 7,070.00 | 7,100.00 | 6,620.00 | 6,880.00 | 6,880.00 | 400,294 |
| 2026-01-08 | 6,830.00 | 7,070.00 | 6,710.00 | 7,040.00 | 7,040.00 | 525,661 |
| 2026-01-07 | 6,470.00 | 6,800.00 | 6,310.00 | 6,800.00 | 6,800.00 | 332,834 |
| 2026-01-06 | 6,980.00 | 7,080.00 | 6,350.00 | 6,460.00 | 6,460.00 | 608,410 |
| 2026-01-05 | 6,680.00 | 6,960.00 | 6,480.00 | 6,910.00 | 6,910.00 | 363,871 |
| 2026-01-02 | 6,700.00 | 7,060.00 | 6,550.00 | 6,680.00 | 6,680.00 | 406,236 |
| 2025-12-30 | 6,600.00 | 6,730.00 | 6,450.00 | 6,680.00 | 6,680.00 | 288,566 |
| 2025-12-29 | 6,600.00 | 6,690.00 | 6,230.00 | 6,600.00 | 6,600.00 | 170,535 |
| 2025-12-26 | 6,360.00 | 6,550.00 | 6,210.00 | 6,480.00 | 6,480.00 | 291,494 |
| 2025-12-24 | 6,500.00 | 6,600.00 | 6,330.00 | 6,410.00 | 6,410.00 | 164,479 |
| 2025-12-23 | 6,680.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,540.00 | 173,448 |
| 2025-12-22 | 6,670.00 | 6,880.00 | 6,420.00 | 6,600.00 | 6,600.00 | 340,998 |
| 2025-12-19 | 6,140.00 | 6,730.00 | 6,090.00 | 6,590.00 | 6,590.00 | 432,574 |
| 2025-12-18 | 6,190.00 | 6,340.00 | 6,040.00 | 6,040.00 | 6,040.00 | 224,412 |
| 2025-12-17 | 6,330.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,280.00 | 216,514 |
| 2025-12-16 | 6,530.00 | 6,550.00 | 6,300.00 | 6,360.00 | 6,360.00 | 312,160 |
| 2025-12-15 | 6,720.00 | 6,740.00 | 6,330.00 | 6,530.00 | 6,530.00 | 446,566 |
| 2025-12-12 | 7,420.00 | 7,420.00 | 6,760.00 | 6,890.00 | 6,890.00 | 637,608 |
| 2025-12-11 | 6,900.00 | 7,370.00 | 6,890.00 | 7,180.00 | 7,180.00 | 724,433 |
| 2025-12-10 | 6,960.00 | 7,140.00 | 6,800.00 | 6,880.00 | 6,880.00 | 490,011 |
| 2025-12-09 | 6,880.00 | 7,120.00 | 6,790.00 | 6,940.00 | 6,940.00 | 365,447 |
| 2025-12-08 | 6,860.00 | 7,220.00 | 6,670.00 | 6,880.00 | 6,880.00 | 502,297 |
| 2025-12-05 | 7,050.00 | 7,050.00 | 6,720.00 | 6,920.00 | 6,920.00 | 314,962 |
| 2025-12-04 | 6,940.00 | 7,120.00 | 6,690.00 | 6,980.00 | 6,980.00 | 470,949 |
| 2025-12-03 | 7,240.00 | 7,340.00 | 6,820.00 | 6,960.00 | 6,960.00 | 481,239 |
| 2025-12-02 | 6,590.00 | 7,150.00 | 6,530.00 | 7,100.00 | 7,100.00 | 611,259 |
| 2025-12-01 | 6,880.00 | 7,085.00 | 6,480.00 | 6,690.00 | 6,690.00 | 561,593 |
| 2025-11-28 | 6,750.00 | 7,100.00 | 6,620.00 | 6,860.00 | 6,860.00 | 634,423 |
| 2025-11-27 | 7,030.00 | 7,530.00 | 6,610.00 | 6,720.00 | 6,720.00 | 967,538 |
| 2025-11-26 | 6,700.00 | 7,090.00 | 6,700.00 | 7,030.00 | 7,030.00 | 508,179 |
| 2025-11-25 | 6,850.00 | 7,240.00 | 6,720.00 | 6,740.00 | 6,740.00 | 756,703 |
| 2025-11-24 | 8,150.00 | 8,210.00 | 6,720.00 | 6,740.00 | 6,740.00 | 1,382,310 |
| 2025-11-21 | 7,320.00 | 8,300.00 | 7,150.00 | 8,050.00 | 8,050.00 | 2,247,481 |
| 2025-11-20 | 7,770.00 | 8,040.00 | 7,420.00 | 7,510.00 | 7,510.00 | 1,435,652 |
| 2025-11-19 | 7,130.00 | 8,650.00 | 6,560.00 | 7,860.00 | 7,860.00 | 8,324,100 |
| 2025-11-18 | 7,000.00 | 7,210.00 | 6,940.00 | 7,010.00 | 7,010.00 | 369,058 |
| 2025-11-17 | 6,800.00 | 7,110.00 | 6,800.00 | 7,060.00 | 7,060.00 | 326,737 |
| 2025-11-14 | 6,660.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 520,448 |
| 2025-11-13 | 7,130.00 | 7,690.00 | 6,730.00 | 6,800.00 | 6,800.00 | 4,739,249 |
| 2025-11-12 | 6,950.00 | 7,330.00 | 6,250.00 | 6,750.00 | 6,750.00 | 7,409,412 |
| 2025-11-11 | 7,290.00 | 7,880.00 | 6,140.00 | 6,620.00 | 6,620.00 | 8,690,681 |
| 2025-11-10 | 4,900.00 | 6,110.00 | 4,845.00 | 6,110.00 | 6,110.00 | 1,881,852 |
| 2025-11-07 | 4,985.00 | 4,985.00 | 4,670.00 | 4,700.00 | 4,700.00 | 256,460 |
| 2025-11-06 | 5,180.00 | 5,180.00 | 4,910.00 | 4,985.00 | 4,985.00 | 354,701 |
| 2025-11-05 | 5,050.00 | 5,280.00 | 4,700.00 | 5,150.00 | 5,150.00 | 840,510 |
| 2025-11-04 | 4,650.00 | 5,100.00 | 4,540.00 | 5,020.00 | 5,020.00 | 978,647 |
| 2025-11-03 | 4,335.00 | 4,750.00 | 4,200.00 | 4,650.00 | 4,650.00 | 491,076 |
| 2025-10-31 | 4,160.00 | 4,350.00 | 4,160.00 | 4,340.00 | 4,340.00 | 181,496 |
| 2025-10-30 | 4,520.00 | 4,520.00 | 4,130.00 | 4,145.00 | 4,145.00 | 363,872 |
| 2025-10-29 | 4,335.00 | 4,645.00 | 4,320.00 | 4,525.00 | 4,525.00 | 569,542 |
| 2025-10-28 | 4,220.00 | 4,320.00 | 4,120.00 | 4,270.00 | 4,270.00 | 115,954 |
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.