MedPacto, Inc. (KOSDAQ:235980)
South Korea · Delayed Price · Currency is KRW 6,120.00
-220.00 (-3.47%)
Jan 19, 2026, 3:30 PM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6,400.00 | 6,400.00 | 6,020.00 | 6,120.00 | 6,120.00 | -3.47% | 347,417 |
| Jan 16, 2026 | 6,420.00 | 6,500.00 | 6,150.00 | 6,340.00 | 6,340.00 | -2.91% | 355,992 |
| Jan 15, 2026 | 6,650.00 | 6,650.00 | 6,350.00 | 6,530.00 | 6,530.00 | -0.31% | 134,463 |
| Jan 14, 2026 | 6,520.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 0.46% | 192,907 |
| Jan 13, 2026 | 6,720.00 | 6,910.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.40% | 254,309 |
| Jan 12, 2026 | 6,880.00 | 6,920.00 | 6,640.00 | 6,680.00 | 6,680.00 | -2.91% | 305,864 |
| Jan 9, 2026 | 7,070.00 | 7,100.00 | 6,620.00 | 6,880.00 | 6,880.00 | -2.27% | 399,106 |
| Jan 8, 2026 | 6,830.00 | 7,070.00 | 6,710.00 | 7,040.00 | 7,040.00 | 3.53% | 522,484 |
| Jan 7, 2026 | 6,470.00 | 6,800.00 | 6,310.00 | 6,800.00 | 6,800.00 | 5.26% | 326,126 |
| Jan 6, 2026 | 6,980.00 | 7,080.00 | 6,350.00 | 6,460.00 | 6,460.00 | -6.51% | 606,261 |
| Jan 5, 2026 | 6,680.00 | 6,960.00 | 6,480.00 | 6,910.00 | 6,910.00 | 3.44% | 359,443 |
| Jan 2, 2026 | 6,700.00 | 7,060.00 | 6,550.00 | 6,680.00 | 6,680.00 | - | 404,663 |
| Dec 30, 2025 | 6,600.00 | 6,730.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.21% | 235,830 |
| Dec 29, 2025 | 6,600.00 | 6,690.00 | 6,230.00 | 6,600.00 | 6,600.00 | 1.85% | 170,535 |
| Dec 26, 2025 | 6,360.00 | 6,550.00 | 6,210.00 | 6,480.00 | 6,480.00 | 1.09% | 290,753 |
| Dec 24, 2025 | 6,500.00 | 6,600.00 | 6,330.00 | 6,410.00 | 6,410.00 | -1.99% | 164,479 |
| Dec 23, 2025 | 6,680.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,540.00 | -0.91% | 172,267 |
| Dec 22, 2025 | 6,670.00 | 6,880.00 | 6,420.00 | 6,600.00 | 6,600.00 | 0.15% | 339,535 |
| Dec 19, 2025 | 6,140.00 | 6,730.00 | 6,090.00 | 6,590.00 | 6,590.00 | 9.11% | 432,574 |
| Dec 18, 2025 | 6,190.00 | 6,340.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.82% | 223,917 |
| Dec 17, 2025 | 6,330.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,280.00 | -1.26% | 215,088 |
| Dec 16, 2025 | 6,530.00 | 6,550.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 311,162 |
| Dec 15, 2025 | 6,720.00 | 6,740.00 | 6,330.00 | 6,530.00 | 6,530.00 | -5.22% | 446,566 |
| Dec 12, 2025 | 7,420.00 | 7,420.00 | 6,760.00 | 6,890.00 | 6,890.00 | -4.04% | 637,065 |
| Dec 11, 2025 | 6,900.00 | 7,370.00 | 6,890.00 | 7,180.00 | 7,180.00 | 4.36% | 715,926 |
| Dec 10, 2025 | 6,960.00 | 7,140.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.86% | 490,011 |
| Dec 9, 2025 | 6,880.00 | 7,120.00 | 6,790.00 | 6,940.00 | 6,940.00 | 0.87% | 365,447 |
| Dec 8, 2025 | 6,860.00 | 7,220.00 | 6,670.00 | 6,880.00 | 6,880.00 | -0.58% | 497,953 |
| Dec 5, 2025 | 7,050.00 | 7,050.00 | 6,720.00 | 6,920.00 | 6,920.00 | -0.86% | 313,604 |
| Dec 4, 2025 | 6,940.00 | 7,120.00 | 6,690.00 | 6,980.00 | 6,980.00 | 0.29% | 470,949 |
| Dec 3, 2025 | 7,240.00 | 7,340.00 | 6,820.00 | 6,960.00 | 6,960.00 | -1.97% | 479,507 |
| Dec 2, 2025 | 6,590.00 | 7,150.00 | 6,530.00 | 7,100.00 | 7,100.00 | 6.13% | 591,850 |
| Dec 1, 2025 | 6,880.00 | 7,085.00 | 6,480.00 | 6,690.00 | 6,690.00 | -2.48% | 555,450 |
| Nov 28, 2025 | 6,750.00 | 7,100.00 | 6,620.00 | 6,860.00 | 6,860.00 | 2.08% | 634,423 |
| Nov 27, 2025 | 7,030.00 | 7,530.00 | 6,610.00 | 6,720.00 | 6,720.00 | -4.41% | 963,825 |
| Nov 26, 2025 | 6,700.00 | 7,090.00 | 6,700.00 | 7,030.00 | 7,030.00 | 4.30% | 505,804 |
| Nov 25, 2025 | 6,850.00 | 7,240.00 | 6,720.00 | 6,740.00 | 6,740.00 | - | 745,304 |
| Nov 24, 2025 | 8,150.00 | 8,210.00 | 6,720.00 | 6,740.00 | 6,740.00 | -16.27% | 1,382,310 |
| Nov 21, 2025 | 7,320.00 | 8,300.00 | 7,150.00 | 8,050.00 | 8,050.00 | 7.19% | 2,235,278 |
| Nov 20, 2025 | 7,770.00 | 8,040.00 | 7,420.00 | 7,510.00 | 7,510.00 | -4.45% | 1,435,652 |
| 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 |