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%WTI99.35▲ 2.26%
← 235980.KQ stock page

MedPacto Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,350.003,375.003,195.003,310.003,310.0084,718
2025-04-243,395.003,455.003,150.003,290.003,290.00112,120
2025-04-233,320.003,440.003,270.003,395.003,395.00131,209
2025-04-223,200.003,380.003,140.003,315.003,315.00137,911
2025-04-213,200.003,235.003,150.003,180.003,180.0055,375
2025-04-183,200.003,200.003,100.003,150.003,150.0043,615
2025-04-173,040.003,210.003,040.003,185.003,185.00110,107
2025-04-163,060.003,140.003,025.003,065.003,065.00115,564
2025-04-153,140.003,140.002,995.003,065.003,065.0072,191
2025-04-143,045.003,115.003,015.003,085.003,085.0065,087
2025-04-112,930.003,085.002,930.003,070.003,070.0079,843
2025-04-102,855.003,025.002,855.003,025.003,025.00183,219
2025-04-092,895.002,895.002,750.002,750.002,750.00135,186
2025-04-082,860.002,980.002,855.002,900.002,900.00146,850
2025-04-073,045.003,045.002,845.002,855.002,855.00203,474
2025-04-042,855.003,100.002,800.003,070.003,070.00157,149
2025-04-032,940.002,940.002,865.002,895.002,895.0082,107
2025-04-023,145.003,145.002,965.002,980.002,980.00173,133
2025-04-013,140.003,150.003,020.003,110.003,110.0072,276
2025-03-313,040.003,095.002,930.003,060.003,060.00180,972
2025-03-283,230.003,240.003,050.003,110.003,110.00174,698
2025-03-273,265.003,310.003,170.003,230.003,230.00122,938
2025-03-263,330.003,430.003,260.003,265.003,265.00164,302
2025-03-253,265.003,395.003,255.003,345.003,345.00134,154
2025-03-243,300.003,310.003,230.003,260.003,260.0094,336
2025-03-213,350.003,385.003,230.003,270.003,270.00349,095
2025-03-203,480.003,570.003,350.003,370.003,370.00164,925
2025-03-193,580.003,600.003,470.003,515.003,515.00100,367
2025-03-183,560.003,615.003,500.003,595.003,595.0086,685
2025-03-173,650.003,740.003,485.003,555.003,555.00187,586
2025-03-143,555.003,770.003,555.003,665.003,665.00156,174
2025-03-133,590.003,715.003,550.003,555.003,555.00109,079
2025-03-123,500.003,775.003,495.003,630.003,630.00228,625
2025-03-113,420.003,570.003,380.003,475.003,475.00209,439
2025-03-103,680.003,680.003,490.003,540.003,540.00163,655
2025-03-073,585.003,750.003,465.003,655.003,655.00277,164
2025-03-063,410.003,750.003,410.003,635.003,635.00510,098
2025-03-053,300.003,440.003,290.003,405.003,405.00111,516
2025-03-043,400.003,430.003,260.003,375.003,375.00204,167
2025-02-283,335.003,540.003,325.003,390.003,390.00420,574
2025-02-273,650.003,665.003,375.003,375.003,375.00536,391
2025-02-264,485.004,485.003,550.003,595.003,595.004,659,947
2025-02-253,570.003,570.003,450.003,450.003,450.0090,445
2025-02-243,435.003,600.003,425.003,515.003,515.00139,518
2025-02-213,350.003,450.003,340.003,430.003,430.00117,465
2025-02-203,395.003,400.003,300.003,380.003,380.0077,722
2025-02-193,250.003,430.003,190.003,360.003,360.00148,361
2025-02-183,370.003,380.003,195.003,250.003,250.00188,300
2025-02-173,305.003,360.003,270.003,335.003,335.0080,214
2025-02-143,255.003,360.003,215.003,285.003,285.00129,587
2025-02-133,365.003,390.003,220.003,255.003,255.00219,644
2025-02-123,560.003,595.003,375.003,380.003,380.00136,041
2025-02-113,620.003,620.003,520.003,560.003,560.0072,422
2025-02-103,530.003,665.003,385.003,650.003,650.00203,435
2025-02-073,700.003,700.003,535.003,535.003,535.0077,694
2025-02-063,540.003,675.003,500.003,640.003,640.00149,199
2025-02-053,425.003,520.003,310.003,475.003,475.00146,078
2025-02-043,450.003,470.003,380.003,425.003,425.00115,395
2025-02-033,560.003,560.003,310.003,415.003,415.00180,388
2025-01-313,615.003,620.003,510.003,560.003,560.00127,627
← NewerPage 7 of 21 · 1,223 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.