MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,700.00 | 3,700.00 | 3,565.00 | 3,615.00 | 3,615.00 | 153,956 |
| 2025-01-23 | 3,785.00 | 3,785.00 | 3,640.00 | 3,680.00 | 3,680.00 | 151,437 |
| 2025-01-22 | 3,980.00 | 4,020.00 | 3,730.00 | 3,740.00 | 3,740.00 | 532,099 |
| 2025-01-21 | 4,140.00 | 4,180.00 | 3,975.00 | 4,020.00 | 4,020.00 | 202,527 |
| 2025-01-20 | 4,320.00 | 4,320.00 | 4,045.00 | 4,140.00 | 4,140.00 | 121,150 |
| 2025-01-17 | 4,315.00 | 4,335.00 | 4,190.00 | 4,200.00 | 4,200.00 | 108,225 |
| 2025-01-16 | 4,325.00 | 4,420.00 | 4,300.00 | 4,355.00 | 4,355.00 | 51,192 |
| 2025-01-15 | 4,510.00 | 4,555.00 | 4,300.00 | 4,320.00 | 4,320.00 | 136,465 |
| 2025-01-14 | 4,665.00 | 4,785.00 | 4,505.00 | 4,550.00 | 4,550.00 | 76,045 |
| 2025-01-13 | 4,810.00 | 4,850.00 | 4,600.00 | 4,665.00 | 4,665.00 | 76,451 |
| 2025-01-10 | 4,825.00 | 4,945.00 | 4,790.00 | 4,875.00 | 4,875.00 | 49,744 |
| 2025-01-09 | 4,975.00 | 4,975.00 | 4,755.00 | 4,875.00 | 4,875.00 | 71,320 |
| 2025-01-08 | 4,805.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 121,084 |
| 2025-01-07 | 4,760.00 | 4,825.00 | 4,680.00 | 4,800.00 | 4,800.00 | 146,579 |
| 2025-01-06 | 4,630.00 | 4,795.00 | 4,630.00 | 4,785.00 | 4,785.00 | 144,849 |
| 2025-01-03 | 4,515.00 | 4,660.00 | 4,480.00 | 4,625.00 | 4,625.00 | 148,302 |
| 2025-01-02 | 4,370.00 | 4,520.00 | 4,370.00 | 4,515.00 | 4,515.00 | 75,731 |
| 2024-12-30 | 4,220.00 | 4,445.00 | 4,180.00 | 4,435.00 | 4,435.00 | 62,326 |
| 2024-12-27 | 4,230.00 | 4,350.00 | 4,180.00 | 4,220.00 | 4,220.00 | 85,050 |
| 2024-12-26 | 4,395.00 | 4,455.00 | 4,220.00 | 4,220.00 | 4,220.00 | 140,955 |
| 2024-12-24 | 4,435.00 | 4,580.00 | 4,345.00 | 4,410.00 | 4,410.00 | 111,030 |
| 2024-12-23 | 4,430.00 | 4,560.00 | 4,430.00 | 4,480.00 | 4,480.00 | 102,948 |
| 2024-12-20 | 4,555.00 | 4,560.00 | 4,410.00 | 4,425.00 | 4,425.00 | 91,555 |
| 2024-12-19 | 4,585.00 | 4,630.00 | 4,470.00 | 4,560.00 | 4,560.00 | 128,592 |
| 2024-12-18 | 4,700.00 | 4,730.00 | 4,545.00 | 4,650.00 | 4,650.00 | 135,595 |
| 2024-12-17 | 4,605.00 | 4,745.00 | 4,550.00 | 4,700.00 | 4,700.00 | 88,579 |
| 2024-12-16 | 4,580.00 | 4,710.00 | 4,515.00 | 4,585.00 | 4,585.00 | 127,124 |
| 2024-12-13 | 4,330.00 | 4,635.00 | 4,300.00 | 4,575.00 | 4,575.00 | 255,385 |
| 2024-12-12 | 4,360.00 | 4,475.00 | 4,275.00 | 4,330.00 | 4,330.00 | 133,787 |
| 2024-12-11 | 4,290.00 | 4,445.00 | 4,255.00 | 4,405.00 | 4,405.00 | 177,607 |
| 2024-12-10 | 4,000.00 | 4,275.00 | 4,000.00 | 4,260.00 | 4,260.00 | 185,982 |
| 2024-12-09 | 4,305.00 | 4,430.00 | 4,010.00 | 4,035.00 | 4,035.00 | 317,349 |
| 2024-12-06 | 4,610.00 | 5,080.00 | 4,450.00 | 4,475.00 | 4,475.00 | 223,883 |
| 2024-12-05 | 4,785.00 | 4,825.00 | 4,635.00 | 4,650.00 | 4,650.00 | 127,564 |
| 2024-12-04 | 4,750.00 | 4,855.00 | 4,670.00 | 4,785.00 | 4,785.00 | 263,845 |
| 2024-12-03 | 4,820.00 | 5,000.00 | 4,820.00 | 4,925.00 | 4,925.00 | 157,939 |
| 2024-12-02 | 5,040.00 | 5,160.00 | 4,820.00 | 4,910.00 | 4,910.00 | 225,744 |
| 2024-11-29 | 5,250.00 | 5,300.00 | 5,010.00 | 5,040.00 | 5,040.00 | 259,038 |
| 2024-11-28 | 5,440.00 | 5,530.00 | 5,270.00 | 5,300.00 | 5,300.00 | 209,285 |
| 2024-11-27 | 5,180.00 | 5,610.00 | 5,130.00 | 5,440.00 | 5,440.00 | 465,255 |
| 2024-11-26 | 5,350.00 | 5,490.00 | 5,140.00 | 5,170.00 | 5,170.00 | 515,797 |
| 2024-11-25 | 4,980.00 | 6,020.00 | 4,845.00 | 5,350.00 | 5,350.00 | 2,758,500 |
| 2024-11-22 | 4,805.00 | 4,950.00 | 4,650.00 | 4,700.00 | 4,700.00 | 216,597 |
| 2024-11-21 | 4,640.00 | 4,840.00 | 4,500.00 | 4,740.00 | 4,740.00 | 186,702 |
| 2024-11-20 | 4,790.00 | 5,350.00 | 4,640.00 | 4,640.00 | 4,640.00 | 614,497 |
| 2024-11-19 | 4,520.00 | 4,740.00 | 4,500.00 | 4,675.00 | 4,675.00 | 199,296 |
| 2024-11-18 | 4,510.00 | 4,650.00 | 4,420.00 | 4,515.00 | 4,515.00 | 182,348 |
| 2024-11-15 | 4,565.00 | 4,620.00 | 4,420.00 | 4,525.00 | 4,525.00 | 209,888 |
| 2024-11-14 | 4,575.00 | 4,760.00 | 4,570.00 | 4,605.00 | 4,605.00 | 163,160 |
| 2024-11-13 | 4,875.00 | 4,920.00 | 4,610.00 | 4,650.00 | 4,650.00 | 208,338 |
| 2024-11-12 | 5,150.00 | 5,240.00 | 4,765.00 | 4,780.00 | 4,780.00 | 390,381 |
| 2024-11-11 | 5,300.00 | 5,800.00 | 5,080.00 | 5,140.00 | 5,140.00 | 589,572 |
| 2024-11-08 | 5,100.00 | 5,310.00 | 5,100.00 | 5,300.00 | 5,300.00 | 157,778 |
| 2024-11-07 | 5,200.00 | 5,230.00 | 4,985.00 | 5,100.00 | 5,100.00 | 240,183 |
| 2024-11-06 | 5,190.00 | 5,420.00 | 5,090.00 | 5,200.00 | 5,200.00 | 133,372 |
| 2024-11-05 | 5,290.00 | 5,390.00 | 5,200.00 | 5,230.00 | 5,230.00 | 124,381 |
| 2024-11-04 | 5,170.00 | 5,290.00 | 5,100.00 | 5,250.00 | 5,250.00 | 82,311 |
| 2024-11-01 | 5,210.00 | 5,270.00 | 5,110.00 | 5,140.00 | 5,140.00 | 130,780 |
| 2024-10-31 | 5,300.00 | 5,370.00 | 5,180.00 | 5,340.00 | 5,340.00 | 160,286 |
| 2024-10-30 | 5,470.00 | 5,530.00 | 5,300.00 | 5,330.00 | 5,330.00 | 189,848 |
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.