MedPacto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,540.00 | 5,540.00 | 5,330.00 | 5,470.00 | 5,470.00 | 142,525 |
| 2024-10-28 | 5,400.00 | 5,750.00 | 5,300.00 | 5,460.00 | 5,460.00 | 137,852 |
| 2024-10-25 | 5,620.00 | 5,720.00 | 5,350.00 | 5,450.00 | 5,450.00 | 254,103 |
| 2024-10-24 | 5,760.00 | 5,990.00 | 5,590.00 | 5,620.00 | 5,620.00 | 252,233 |
| 2024-10-23 | 6,050.00 | 6,070.00 | 5,810.00 | 5,870.00 | 5,870.00 | 174,707 |
| 2024-10-22 | 6,510.00 | 6,520.00 | 5,980.00 | 5,980.00 | 5,980.00 | 184,372 |
| 2024-10-21 | 6,290.00 | 6,490.00 | 6,120.00 | 6,440.00 | 6,440.00 | 153,255 |
| 2024-10-18 | 6,450.00 | 6,550.00 | 6,220.00 | 6,280.00 | 6,280.00 | 173,734 |
| 2024-10-17 | 6,530.00 | 6,600.00 | 6,050.00 | 6,410.00 | 6,410.00 | 341,873 |
| 2024-10-16 | 6,320.00 | 6,560.00 | 6,310.00 | 6,400.00 | 6,400.00 | 157,693 |
| 2024-10-15 | 6,430.00 | 6,620.00 | 6,310.00 | 6,410.00 | 6,410.00 | 228,987 |
| 2024-10-14 | 6,320.00 | 6,400.00 | 6,030.00 | 6,400.00 | 6,400.00 | 243,424 |
| 2024-10-11 | 5,770.00 | 6,240.00 | 5,770.00 | 6,170.00 | 6,170.00 | 315,594 |
| 2024-10-10 | 5,870.00 | 5,930.00 | 5,700.00 | 5,870.00 | 5,870.00 | 164,776 |
| 2024-10-08 | 5,730.00 | 5,900.00 | 5,700.00 | 5,810.00 | 5,810.00 | 161,034 |
| 2024-10-07 | 5,940.00 | 5,940.00 | 5,690.00 | 5,760.00 | 5,760.00 | 169,732 |
| 2024-10-04 | 5,900.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,850.00 | 209,842 |
| 2024-10-02 | 6,060.00 | 6,060.00 | 5,850.00 | 5,920.00 | 5,920.00 | 170,993 |
| 2024-09-30 | 6,250.00 | 6,250.00 | 6,010.00 | 6,060.00 | 6,060.00 | 210,992 |
| 2024-09-27 | 6,420.00 | 6,470.00 | 6,210.00 | 6,230.00 | 6,230.00 | 131,332 |
| 2024-09-26 | 6,160.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 116,897 |
| 2024-09-25 | 6,280.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | 169,650 |
| 2024-09-24 | 6,380.00 | 6,420.00 | 6,180.00 | 6,270.00 | 6,270.00 | 133,568 |
| 2024-09-23 | 6,420.00 | 6,420.00 | 6,280.00 | 6,380.00 | 6,380.00 | 90,184 |
| 2024-09-20 | 6,370.00 | 6,430.00 | 6,300.00 | 6,390.00 | 6,390.00 | 109,734 |
| 2024-09-19 | 6,290.00 | 6,470.00 | 6,220.00 | 6,290.00 | 6,290.00 | 118,820 |
| 2024-09-13 | 6,310.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | 87,425 |
| 2024-09-12 | 6,160.00 | 6,350.00 | 6,120.00 | 6,250.00 | 6,250.00 | 186,043 |
| 2024-09-11 | 6,300.00 | 6,470.00 | 6,090.00 | 6,130.00 | 6,130.00 | 150,798 |
| 2024-09-10 | 6,270.00 | 6,340.00 | 6,110.00 | 6,130.00 | 6,130.00 | 131,853 |
| 2024-09-09 | 6,110.00 | 6,360.00 | 6,090.00 | 6,260.00 | 6,260.00 | 118,819 |
| 2024-09-06 | 6,570.00 | 6,740.00 | 6,310.00 | 6,310.00 | 6,310.00 | 174,400 |
| 2024-09-05 | 6,890.00 | 6,890.00 | 6,500.00 | 6,570.00 | 6,570.00 | 258,832 |
| 2024-09-04 | 6,970.00 | 7,110.00 | 6,770.00 | 6,790.00 | 6,790.00 | 288,071 |
| 2024-09-03 | 7,160.00 | 7,550.00 | 7,120.00 | 7,220.00 | 7,220.00 | 225,581 |
| 2024-09-02 | 7,680.00 | 7,850.00 | 7,190.00 | 7,230.00 | 7,230.00 | 510,817 |
| 2024-08-30 | 6,900.00 | 7,690.00 | 6,870.00 | 7,650.00 | 7,650.00 | 685,188 |
| 2024-08-29 | 6,950.00 | 7,110.00 | 6,800.00 | 6,860.00 | 6,860.00 | 179,814 |
| 2024-08-28 | 7,060.00 | 7,120.00 | 6,920.00 | 6,970.00 | 6,970.00 | 134,818 |
| 2024-08-27 | 7,180.00 | 7,180.00 | 7,030.00 | 7,100.00 | 7,100.00 | 100,965 |
| 2024-08-26 | 7,070.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 80,259 |
| 2024-08-23 | 7,030.00 | 7,130.00 | 6,970.00 | 7,040.00 | 7,040.00 | 189,476 |
| 2024-08-22 | 7,200.00 | 7,330.00 | 7,030.00 | 7,100.00 | 7,100.00 | 141,998 |
| 2024-08-21 | 7,220.00 | 7,310.00 | 7,050.00 | 7,060.00 | 7,060.00 | 131,916 |
| 2024-08-20 | 7,020.00 | 7,250.00 | 7,020.00 | 7,150.00 | 7,150.00 | 114,087 |
| 2024-08-19 | 7,170.00 | 7,300.00 | 7,100.00 | 7,110.00 | 7,110.00 | 107,980 |
| 2024-08-16 | 7,100.00 | 7,320.00 | 7,010.00 | 7,260.00 | 7,260.00 | 167,473 |
| 2024-08-14 | 6,960.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 153,158 |
| 2024-08-13 | 7,220.00 | 7,280.00 | 6,750.00 | 6,880.00 | 6,880.00 | 272,772 |
| 2024-08-12 | 7,200.00 | 7,420.00 | 7,170.00 | 7,200.00 | 7,200.00 | 115,431 |
| 2024-08-09 | 7,280.00 | 7,390.00 | 7,160.00 | 7,200.00 | 7,200.00 | 108,947 |
| 2024-08-08 | 7,100.00 | 7,280.00 | 7,000.00 | 7,200.00 | 7,200.00 | 123,592 |
| 2024-08-07 | 7,000.00 | 7,480.00 | 7,000.00 | 7,300.00 | 7,300.00 | 194,700 |
| 2024-08-06 | 6,810.00 | 7,190.00 | 6,770.00 | 7,050.00 | 7,050.00 | 281,577 |
| 2024-08-05 | 7,170.00 | 7,350.00 | 6,370.00 | 6,760.00 | 6,760.00 | 431,356 |
| 2024-08-02 | 7,710.00 | 7,830.00 | 7,440.00 | 7,450.00 | 7,450.00 | 178,161 |
| 2024-08-01 | 7,790.00 | 8,030.00 | 7,740.00 | 7,850.00 | 7,850.00 | 155,220 |
| 2024-07-31 | 7,980.00 | 8,040.00 | 7,680.00 | 7,680.00 | 7,680.00 | 239,541 |
| 2024-07-30 | 8,420.00 | 8,420.00 | 8,000.00 | 8,080.00 | 8,080.00 | 211,042 |
| 2024-07-29 | 8,010.00 | 8,360.00 | 8,010.00 | 8,340.00 | 8,340.00 | 263,721 |
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.