MedPacto, Inc. (KOSDAQ:235980)
South Korea · Delayed Price · Currency is KRW 4,590.00
-75.00 (-1.61%)
Sep 19, 2025, 3:30 PM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,700.00 | 4,815.00 | 4,545.00 | 4,590.00 | 4,590.00 | -1.61% | 340,037 |
| 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% | 374,789 |
| 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 | - | 259,362 |
| 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% | 668,010 |
| 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 |
| Sep 4, 2025 | 4,340.00 | 5,190.00 | 4,330.00 | 5,140.00 | 5,140.00 | 18.57% | 3,234,766 |
| Sep 3, 2025 | 4,230.00 | 4,345.00 | 4,130.00 | 4,335.00 | 4,335.00 | 2.48% | 144,196 |
| Sep 2, 2025 | 4,095.00 | 4,390.00 | 4,095.00 | 4,230.00 | 4,230.00 | 3.30% | 314,272 |
| Sep 1, 2025 | 4,135.00 | 4,210.00 | 3,980.00 | 4,095.00 | 4,095.00 | 1.11% | 219,341 |
| Aug 29, 2025 | 4,100.00 | 4,295.00 | 4,025.00 | 4,050.00 | 4,050.00 | -3.11% | 120,396 |
| Aug 28, 2025 | 4,235.00 | 4,380.00 | 4,160.00 | 4,180.00 | 4,180.00 | 0.48% | 403,249 |
| Aug 27, 2025 | 4,120.00 | 4,160.00 | 4,015.00 | 4,160.00 | 4,160.00 | 1.71% | 81,473 |
| Aug 26, 2025 | 4,000.00 | 4,100.00 | 3,985.00 | 4,090.00 | 4,090.00 | 1.61% | 79,614 |
| Aug 25, 2025 | 3,930.00 | 4,065.00 | 3,930.00 | 4,025.00 | 4,025.00 | 3.74% | 109,966 |
| Aug 22, 2025 | 3,870.00 | 3,940.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.26% | 46,487 |
| Aug 21, 2025 | 3,885.00 | 4,000.00 | 3,865.00 | 3,870.00 | 3,870.00 | -1.28% | 89,911 |
| Aug 20, 2025 | 3,935.00 | 3,980.00 | 3,865.00 | 3,920.00 | 3,920.00 | -2.37% | 113,160 |
| Aug 19, 2025 | 4,090.00 | 4,145.00 | 3,930.00 | 4,015.00 | 4,015.00 | 0.12% | 126,057 |
| Aug 18, 2025 | 4,110.00 | 4,175.00 | 4,010.00 | 4,010.00 | 4,010.00 | -2.43% | 67,811 |
| Aug 14, 2025 | 4,070.00 | 4,130.00 | 4,025.00 | 4,110.00 | 4,110.00 | 1.11% | 46,457 |
| Aug 13, 2025 | 3,985.00 | 4,075.00 | 3,940.00 | 4,065.00 | 4,065.00 | 3.70% | 86,492 |
| Aug 12, 2025 | 3,990.00 | 4,085.00 | 3,920.00 | 3,920.00 | 3,920.00 | -1.01% | 107,107 |
| Aug 11, 2025 | 4,130.00 | 4,210.00 | 3,940.00 | 3,960.00 | 3,960.00 | -4.12% | 186,515 |
| Aug 8, 2025 | 4,160.00 | 4,215.00 | 4,090.00 | 4,130.00 | 4,130.00 | 0.49% | 152,474 |
| Aug 7, 2025 | 4,200.00 | 4,285.00 | 4,070.00 | 4,110.00 | 4,110.00 | -2.95% | 138,684 |
| Aug 6, 2025 | 4,190.00 | 4,260.00 | 4,100.00 | 4,235.00 | 4,235.00 | 1.07% | 152,140 |
| Aug 5, 2025 | 3,965.00 | 4,195.00 | 3,945.00 | 4,190.00 | 4,190.00 | 5.81% | 195,989 |
| Aug 4, 2025 | 3,850.00 | 4,160.00 | 3,700.00 | 3,960.00 | 3,960.00 | 2.86% | 535,072 |
| Aug 1, 2025 | 4,145.00 | 4,145.00 | 3,840.00 | 3,850.00 | 3,850.00 | -6.10% | 434,310 |
| Jul 31, 2025 | 4,195.00 | 4,250.00 | 4,080.00 | 4,100.00 | 4,100.00 | -1.80% | 246,576 |
| Jul 30, 2025 | 4,155.00 | 4,205.00 | 4,110.00 | 4,175.00 | 4,175.00 | 0.48% | 140,845 |
| Jul 29, 2025 | 4,200.00 | 4,350.00 | 4,070.00 | 4,155.00 | 4,155.00 | -0.84% | 282,686 |
| Jul 28, 2025 | 4,300.00 | 4,360.00 | 4,150.00 | 4,190.00 | 4,190.00 | -3.01% | 244,336 |
| Jul 25, 2025 | 4,455.00 | 4,530.00 | 4,250.00 | 4,320.00 | 4,320.00 | -2.92% | 457,935 |
| Jul 24, 2025 | 4,390.00 | 4,510.00 | 4,330.00 | 4,450.00 | 4,450.00 | 1.14% | 303,617 |
| Jul 23, 2025 | 4,310.00 | 4,595.00 | 4,265.00 | 4,400.00 | 4,400.00 | 2.09% | 945,183 |
| Jul 22, 2025 | 4,280.00 | 4,415.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.47% | 224,382 |
| Jul 21, 2025 | 4,330.00 | 4,350.00 | 4,165.00 | 4,290.00 | 4,290.00 | -0.58% | 211,504 |
| Jul 18, 2025 | 4,235.00 | 4,330.00 | 4,150.00 | 4,315.00 | 4,315.00 | 1.77% | 275,648 |
| Jul 17, 2025 | 3,995.00 | 4,240.00 | 3,980.00 | 4,240.00 | 4,240.00 | 6.80% | 356,419 |
| Jul 16, 2025 | 4,090.00 | 4,090.00 | 3,910.00 | 3,970.00 | 3,970.00 | -1.37% | 116,614 |
| Jul 15, 2025 | 3,995.00 | 4,190.00 | 3,975.00 | 4,025.00 | 4,025.00 | 0.75% | 282,879 |
| Jul 14, 2025 | 4,005.00 | 4,050.00 | 3,905.00 | 3,995.00 | 3,995.00 | -0.25% | 126,196 |
| Jul 11, 2025 | 4,025.00 | 4,105.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.50% | 100,392 |