See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← 235980.KQ stock page

MedPacto Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,455.004,530.004,250.004,320.004,320.00457,935
2025-07-244,390.004,510.004,330.004,450.004,450.00303,617
2025-07-234,310.004,595.004,265.004,400.004,400.00943,403
2025-07-224,280.004,415.004,260.004,310.004,310.00224,382
2025-07-214,330.004,350.004,165.004,290.004,290.00211,504
2025-07-184,235.004,330.004,150.004,315.004,315.00275,648
2025-07-173,995.004,240.003,980.004,240.004,240.00350,761
2025-07-164,090.004,090.003,910.003,970.003,970.00116,604
2025-07-153,995.004,190.003,975.004,025.004,025.00279,560
2025-07-144,005.004,050.003,905.003,995.003,995.00126,196
2025-07-114,025.004,105.004,005.004,005.004,005.00100,392
2025-07-104,005.004,330.004,005.004,025.004,025.00438,363
2025-07-094,045.004,145.003,920.004,015.004,015.00224,012
2025-07-084,060.004,170.003,945.004,020.004,020.00224,578
2025-07-074,150.004,150.003,930.004,050.004,050.00300,193
2025-07-043,830.004,355.003,755.004,200.004,200.001,626,070
2025-07-033,720.003,840.003,690.003,830.003,830.00116,097
2025-07-023,650.004,010.003,540.003,720.003,720.00341,022
2025-07-013,645.003,715.003,610.003,640.003,640.0090,088
2025-06-303,650.003,795.003,535.003,645.003,645.00134,108
2025-06-273,670.003,780.003,600.003,630.003,630.0092,820
2025-06-263,880.003,880.003,605.003,620.003,620.00216,539
2025-06-253,910.003,920.003,795.003,840.003,840.00123,924
2025-06-243,850.004,075.003,760.003,910.003,910.00213,763
2025-06-233,755.004,125.003,670.003,805.003,805.00286,146
2025-06-203,900.003,935.003,625.003,880.003,880.00111,622
2025-06-193,850.004,200.003,810.003,900.003,900.00619,227
2025-06-183,710.003,740.003,620.003,730.003,730.0086,112
2025-06-173,710.003,885.003,685.003,710.003,710.0099,909
2025-06-163,700.003,930.003,605.003,775.003,775.00192,835
2025-06-133,955.004,035.003,650.003,750.003,750.00255,231
2025-06-124,045.004,075.003,930.003,955.003,955.00167,730
2025-06-114,090.004,120.003,960.004,045.004,045.00175,169
2025-06-103,780.004,185.003,715.004,090.004,090.00572,845
2025-06-093,660.003,850.003,585.003,800.003,800.00156,019
2025-06-053,635.003,700.003,490.003,660.003,660.00131,392
2025-06-043,720.003,790.003,635.003,635.003,635.00113,980
2025-06-023,535.003,780.003,460.003,715.003,715.00161,515
2025-05-303,545.003,605.003,455.003,535.003,535.0046,808
2025-05-293,625.003,630.003,430.003,545.003,545.0072,671
2025-05-283,680.003,680.003,540.003,540.003,540.00137,354
2025-05-273,555.003,675.003,500.003,675.003,675.0057,795
2025-05-263,635.003,665.003,520.003,575.003,575.00113,685
2025-05-233,500.003,710.003,400.003,635.003,635.00168,981
2025-05-223,400.003,625.003,355.003,500.003,500.00129,214
2025-05-213,425.003,590.003,365.003,400.003,400.0087,645
2025-05-203,350.003,500.003,325.003,425.003,425.0046,869
2025-05-193,460.003,550.003,360.003,400.003,400.0071,280
2025-05-163,640.003,715.003,395.003,525.003,525.00204,006
2025-05-153,245.003,810.003,205.003,685.003,685.00958,871
2025-05-143,190.003,320.003,145.003,270.003,270.0088,695
2025-05-133,165.003,335.003,165.003,190.003,190.0064,794
2025-05-123,130.003,200.003,075.003,160.003,160.0077,424
2025-05-093,145.003,220.003,125.003,130.003,130.0040,604
2025-05-083,175.003,310.003,050.003,220.003,220.0076,220
2025-05-073,240.003,255.003,075.003,175.003,175.00100,074
2025-05-023,185.003,245.003,105.003,165.003,165.0062,772
2025-04-303,295.003,315.003,160.003,185.003,185.0062,422
2025-04-293,230.003,355.003,230.003,240.003,240.0084,126
2025-04-283,375.003,380.003,225.003,230.003,230.0078,200
← NewerPage 6 of 21 · 1,228 trading daysOlder →

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.