MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,025.00 | 4,235.00 | 4,025.00 | 4,220.00 | 4,220.00 | 229,199 |
| 2025-10-24 | 3,985.00 | 4,030.00 | 3,905.00 | 4,025.00 | 4,025.00 | 140,014 |
| 2025-10-23 | 3,975.00 | 4,110.00 | 3,950.00 | 3,985.00 | 3,985.00 | 109,172 |
| 2025-10-22 | 4,080.00 | 4,080.00 | 3,935.00 | 3,990.00 | 3,990.00 | 85,317 |
| 2025-10-21 | 3,900.00 | 4,085.00 | 3,900.00 | 3,990.00 | 3,990.00 | 143,508 |
| 2025-10-20 | 4,140.00 | 4,150.00 | 3,925.00 | 3,925.00 | 3,925.00 | 186,932 |
| 2025-10-17 | 3,885.00 | 4,030.00 | 3,785.00 | 3,990.00 | 3,990.00 | 235,928 |
| 2025-10-16 | 4,060.00 | 4,075.00 | 3,875.00 | 3,885.00 | 3,885.00 | 279,049 |
| 2025-10-15 | 4,090.00 | 4,200.00 | 4,020.00 | 4,040.00 | 4,040.00 | 130,404 |
| 2025-10-14 | 4,285.00 | 4,285.00 | 4,040.00 | 4,090.00 | 4,090.00 | 231,518 |
| 2025-10-13 | 4,445.00 | 4,450.00 | 4,180.00 | 4,185.00 | 4,185.00 | 360,858 |
| 2025-10-10 | 4,315.00 | 4,600.00 | 4,240.00 | 4,455.00 | 4,455.00 | 379,413 |
| 2025-10-02 | 4,190.00 | 4,250.00 | 4,100.00 | 4,165.00 | 4,165.00 | 112,290 |
| 2025-10-01 | 4,220.00 | 4,290.00 | 4,140.00 | 4,190.00 | 4,190.00 | 109,227 |
| 2025-09-30 | 4,315.00 | 4,320.00 | 4,220.00 | 4,220.00 | 4,220.00 | 87,203 |
| 2025-09-29 | 4,300.00 | 4,395.00 | 4,205.00 | 4,310.00 | 4,310.00 | 97,174 |
| 2025-09-26 | 4,400.00 | 4,435.00 | 4,270.00 | 4,300.00 | 4,300.00 | 138,860 |
| 2025-09-25 | 4,455.00 | 4,545.00 | 4,390.00 | 4,420.00 | 4,420.00 | 101,369 |
| 2025-09-24 | 4,665.00 | 4,665.00 | 4,440.00 | 4,455.00 | 4,455.00 | 205,281 |
| 2025-09-23 | 4,660.00 | 4,690.00 | 4,560.00 | 4,645.00 | 4,645.00 | 177,193 |
| 2025-09-22 | 4,590.00 | 4,695.00 | 4,495.00 | 4,675.00 | 4,675.00 | 307,785 |
| 2025-09-19 | 4,700.00 | 4,815.00 | 4,545.00 | 4,590.00 | 4,590.00 | 334,879 |
| 2025-09-18 | 5,100.00 | 5,450.00 | 4,610.00 | 4,665.00 | 4,665.00 | 918,480 |
| 2025-09-17 | 4,865.00 | 5,100.00 | 4,765.00 | 5,040.00 | 5,040.00 | 373,732 |
| 2025-09-16 | 5,020.00 | 5,040.00 | 4,865.00 | 4,865.00 | 4,865.00 | 305,844 |
| 2025-09-15 | 5,280.00 | 5,280.00 | 4,980.00 | 4,990.00 | 4,990.00 | 420,543 |
| 2025-09-12 | 5,300.00 | 5,420.00 | 5,180.00 | 5,300.00 | 5,300.00 | 257,656 |
| 2025-09-11 | 5,480.00 | 5,730.00 | 5,250.00 | 5,300.00 | 5,300.00 | 649,475 |
| 2025-09-10 | 5,620.00 | 5,740.00 | 5,370.00 | 5,400.00 | 5,400.00 | 539,901 |
| 2025-09-09 | 5,780.00 | 5,820.00 | 5,550.00 | 5,640.00 | 5,640.00 | 657,629 |
| 2025-09-08 | 5,680.00 | 6,180.00 | 5,650.00 | 5,830.00 | 5,830.00 | 965,933 |
| 2025-09-05 | 5,250.00 | 5,680.00 | 5,050.00 | 5,670.00 | 5,670.00 | 2,089,912 |
| 2025-09-04 | 4,340.00 | 5,190.00 | 4,330.00 | 5,140.00 | 5,140.00 | 3,234,766 |
| 2025-09-03 | 4,230.00 | 4,345.00 | 4,130.00 | 4,335.00 | 4,335.00 | 141,612 |
| 2025-09-02 | 4,095.00 | 4,390.00 | 4,095.00 | 4,230.00 | 4,230.00 | 309,917 |
| 2025-09-01 | 4,135.00 | 4,210.00 | 3,980.00 | 4,095.00 | 4,095.00 | 219,341 |
| 2025-08-29 | 4,100.00 | 4,295.00 | 4,025.00 | 4,050.00 | 4,050.00 | 120,396 |
| 2025-08-28 | 4,235.00 | 4,380.00 | 4,160.00 | 4,180.00 | 4,180.00 | 403,249 |
| 2025-08-27 | 4,120.00 | 4,160.00 | 4,015.00 | 4,160.00 | 4,160.00 | 81,473 |
| 2025-08-26 | 4,000.00 | 4,100.00 | 3,985.00 | 4,090.00 | 4,090.00 | 78,643 |
| 2025-08-25 | 3,930.00 | 4,065.00 | 3,930.00 | 4,025.00 | 4,025.00 | 109,966 |
| 2025-08-22 | 3,870.00 | 3,940.00 | 3,845.00 | 3,880.00 | 3,880.00 | 45,921 |
| 2025-08-21 | 3,885.00 | 4,000.00 | 3,865.00 | 3,870.00 | 3,870.00 | 89,911 |
| 2025-08-20 | 3,935.00 | 3,980.00 | 3,865.00 | 3,920.00 | 3,920.00 | 112,292 |
| 2025-08-19 | 4,090.00 | 4,145.00 | 3,930.00 | 4,015.00 | 4,015.00 | 122,728 |
| 2025-08-18 | 4,110.00 | 4,175.00 | 4,010.00 | 4,010.00 | 4,010.00 | 67,811 |
| 2025-08-14 | 4,070.00 | 4,130.00 | 4,025.00 | 4,110.00 | 4,110.00 | 46,402 |
| 2025-08-13 | 3,985.00 | 4,075.00 | 3,940.00 | 4,065.00 | 4,065.00 | 86,219 |
| 2025-08-12 | 3,990.00 | 4,085.00 | 3,920.00 | 3,920.00 | 3,920.00 | 101,815 |
| 2025-08-11 | 4,130.00 | 4,210.00 | 3,940.00 | 3,960.00 | 3,960.00 | 186,515 |
| 2025-08-08 | 4,160.00 | 4,215.00 | 4,090.00 | 4,130.00 | 4,130.00 | 150,135 |
| 2025-08-07 | 4,200.00 | 4,285.00 | 4,070.00 | 4,110.00 | 4,110.00 | 138,684 |
| 2025-08-06 | 4,190.00 | 4,260.00 | 4,100.00 | 4,235.00 | 4,235.00 | 151,015 |
| 2025-08-05 | 3,965.00 | 4,195.00 | 3,945.00 | 4,190.00 | 4,190.00 | 188,982 |
| 2025-08-04 | 3,850.00 | 4,160.00 | 3,700.00 | 3,960.00 | 3,960.00 | 532,029 |
| 2025-08-01 | 4,145.00 | 4,145.00 | 3,840.00 | 3,850.00 | 3,850.00 | 432,026 |
| 2025-07-31 | 4,195.00 | 4,250.00 | 4,080.00 | 4,100.00 | 4,100.00 | 243,369 |
| 2025-07-30 | 4,155.00 | 4,205.00 | 4,110.00 | 4,175.00 | 4,175.00 | 139,621 |
| 2025-07-29 | 4,200.00 | 4,350.00 | 4,070.00 | 4,155.00 | 4,155.00 | 282,686 |
| 2025-07-28 | 4,300.00 | 4,360.00 | 4,150.00 | 4,190.00 | 4,190.00 | 244,336 |
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.