MedPacto, Inc. (KOSDAQ:235980)
South Korea · Delayed Price · Currency is KRW 7,510.00
-350.00 (-4.45%)
Nov 20, 2025, 3:30 PM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7,770.00 | 8,040.00 | 7,420.00 | 7,510.00 | - | -4.45% | 1,446,132 |
| Nov 19, 2025 | 7,130.00 | 8,650.00 | 6,560.00 | 7,860.00 | 7,860.00 | 12.13% | 8,324,100 |
| Nov 18, 2025 | 7,000.00 | 7,210.00 | 6,940.00 | 7,010.00 | 7,010.00 | -0.71% | 369,058 |
| Nov 17, 2025 | 6,800.00 | 7,110.00 | 6,800.00 | 7,060.00 | 7,060.00 | 0.14% | 326,737 |
| Nov 14, 2025 | 6,660.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 3.68% | 520,448 |
| Nov 13, 2025 | 7,130.00 | 7,690.00 | 6,730.00 | 6,800.00 | 6,800.00 | 0.74% | 4,739,249 |
| Nov 12, 2025 | 6,950.00 | 7,330.00 | 6,250.00 | 6,750.00 | 6,750.00 | 1.96% | 7,409,412 |
| Nov 11, 2025 | 7,290.00 | 7,880.00 | 6,140.00 | 6,620.00 | 6,620.00 | 8.35% | 8,690,681 |
| Nov 10, 2025 | 4,900.00 | 6,110.00 | 4,845.00 | 6,110.00 | 6,110.00 | 30.00% | 1,881,852 |
| Nov 7, 2025 | 4,985.00 | 4,985.00 | 4,670.00 | 4,700.00 | 4,700.00 | -5.72% | 256,460 |
| Nov 6, 2025 | 5,180.00 | 5,180.00 | 4,910.00 | 4,985.00 | 4,985.00 | -3.20% | 354,701 |
| Nov 5, 2025 | 5,050.00 | 5,280.00 | 4,700.00 | 5,150.00 | 5,150.00 | 2.59% | 840,510 |
| Nov 4, 2025 | 4,650.00 | 5,100.00 | 4,540.00 | 5,020.00 | 5,020.00 | 7.96% | 978,647 |
| Nov 3, 2025 | 4,335.00 | 4,750.00 | 4,200.00 | 4,650.00 | 4,650.00 | 7.14% | 491,076 |
| Oct 31, 2025 | 4,160.00 | 4,350.00 | 4,160.00 | 4,340.00 | 4,340.00 | 4.70% | 181,496 |
| Oct 30, 2025 | 4,520.00 | 4,520.00 | 4,130.00 | 4,145.00 | 4,145.00 | -8.40% | 363,872 |
| Oct 29, 2025 | 4,335.00 | 4,645.00 | 4,320.00 | 4,525.00 | 4,525.00 | 5.97% | 569,542 |
| Oct 28, 2025 | 4,220.00 | 4,320.00 | 4,120.00 | 4,270.00 | 4,270.00 | 1.18% | 115,954 |
| Oct 27, 2025 | 4,025.00 | 4,235.00 | 4,025.00 | 4,220.00 | 4,220.00 | 4.84% | 229,199 |
| Oct 24, 2025 | 3,985.00 | 4,030.00 | 3,905.00 | 4,025.00 | 4,025.00 | 1.00% | 140,014 |
| Oct 23, 2025 | 3,975.00 | 4,110.00 | 3,950.00 | 3,985.00 | 3,985.00 | -0.13% | 109,172 |
| Oct 22, 2025 | 4,080.00 | 4,080.00 | 3,935.00 | 3,990.00 | 3,990.00 | - | 85,317 |
| Oct 21, 2025 | 3,900.00 | 4,085.00 | 3,900.00 | 3,990.00 | 3,990.00 | 1.66% | 143,508 |
| Oct 20, 2025 | 4,140.00 | 4,150.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.63% | 186,932 |
| Oct 17, 2025 | 3,885.00 | 4,030.00 | 3,785.00 | 3,990.00 | 3,990.00 | 2.70% | 235,928 |
| Oct 16, 2025 | 4,060.00 | 4,075.00 | 3,875.00 | 3,885.00 | 3,885.00 | -3.84% | 279,049 |
| Oct 15, 2025 | 4,090.00 | 4,200.00 | 4,020.00 | 4,040.00 | 4,040.00 | -1.22% | 130,404 |
| Oct 14, 2025 | 4,285.00 | 4,285.00 | 4,040.00 | 4,090.00 | 4,090.00 | -2.27% | 231,518 |
| Oct 13, 2025 | 4,445.00 | 4,450.00 | 4,180.00 | 4,185.00 | 4,185.00 | -6.06% | 360,858 |
| Oct 10, 2025 | 4,315.00 | 4,600.00 | 4,240.00 | 4,455.00 | 4,455.00 | 6.96% | 379,413 |
| Oct 2, 2025 | 4,190.00 | 4,250.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.60% | 112,290 |
| Oct 1, 2025 | 4,220.00 | 4,290.00 | 4,140.00 | 4,190.00 | 4,190.00 | -0.71% | 109,227 |
| Sep 30, 2025 | 4,315.00 | 4,320.00 | 4,220.00 | 4,220.00 | 4,220.00 | -2.09% | 87,203 |
| Sep 29, 2025 | 4,300.00 | 4,395.00 | 4,205.00 | 4,310.00 | 4,310.00 | 0.23% | 97,174 |
| Sep 26, 2025 | 4,400.00 | 4,435.00 | 4,270.00 | 4,300.00 | 4,300.00 | -2.71% | 138,860 |
| Sep 25, 2025 | 4,455.00 | 4,545.00 | 4,390.00 | 4,420.00 | 4,420.00 | -0.79% | 101,369 |
| Sep 24, 2025 | 4,665.00 | 4,665.00 | 4,440.00 | 4,455.00 | 4,455.00 | -4.09% | 205,281 |
| Sep 23, 2025 | 4,660.00 | 4,690.00 | 4,560.00 | 4,645.00 | 4,645.00 | -0.64% | 177,193 |
| Sep 22, 2025 | 4,590.00 | 4,695.00 | 4,495.00 | 4,675.00 | 4,675.00 | 1.85% | 307,785 |
| Sep 19, 2025 | 4,700.00 | 4,815.00 | 4,545.00 | 4,590.00 | 4,590.00 | -1.61% | 334,879 |
| Sep 18, 2025 | 5,100.00 | 5,450.00 | 4,610.00 | 4,665.00 | 4,665.00 | -7.44% | 918,480 |
| Sep 17, 2025 | 4,865.00 | 5,100.00 | 4,765.00 | 5,040.00 | 5,040.00 | 3.60% | 373,732 |
| Sep 16, 2025 | 5,020.00 | 5,040.00 | 4,865.00 | 4,865.00 | 4,865.00 | -2.51% | 305,844 |
| Sep 15, 2025 | 5,280.00 | 5,280.00 | 4,980.00 | 4,990.00 | 4,990.00 | -5.85% | 420,543 |
| Sep 12, 2025 | 5,300.00 | 5,420.00 | 5,180.00 | 5,300.00 | 5,300.00 | - | 257,656 |
| Sep 11, 2025 | 5,480.00 | 5,730.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.85% | 649,475 |
| Sep 10, 2025 | 5,620.00 | 5,740.00 | 5,370.00 | 5,400.00 | 5,400.00 | -4.26% | 539,901 |
| Sep 9, 2025 | 5,780.00 | 5,820.00 | 5,550.00 | 5,640.00 | 5,640.00 | -3.26% | 657,629 |
| Sep 8, 2025 | 5,680.00 | 6,180.00 | 5,650.00 | 5,830.00 | 5,830.00 | 2.82% | 965,933 |
| Sep 5, 2025 | 5,250.00 | 5,680.00 | 5,050.00 | 5,670.00 | 5,670.00 | 10.31% | 2,089,912 |