MedPacto, Inc. (KOSDAQ:235980)
South Korea · Delayed Price · Currency is KRW 3,145.00
-45.00 (-1.41%)
Jun 30, 2026, 3:30 PM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3,190.00 | 3,300.00 | 3,045.00 | 3,145.00 | 3,145.00 | -1.41% | 85,075 |
| Jun 29, 2026 | 2,655.00 | 3,250.00 | 2,655.00 | 3,190.00 | 3,190.00 | 13.52% | 153,921 |
| Jun 26, 2026 | 2,900.00 | 2,970.00 | 2,750.00 | 2,810.00 | 2,810.00 | -4.91% | 139,934 |
| Jun 25, 2026 | 3,035.00 | 3,190.00 | 2,910.00 | 2,955.00 | 2,955.00 | -3.43% | 142,484 |
| Jun 24, 2026 | 3,145.00 | 3,190.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.16% | 95,743 |
| Jun 23, 2026 | 3,115.00 | 3,390.00 | 3,055.00 | 3,065.00 | 3,065.00 | -2.39% | 169,429 |
| Jun 22, 2026 | 3,335.00 | 3,405.00 | 3,125.00 | 3,140.00 | 3,140.00 | -6.55% | 109,391 |
| Jun 19, 2026 | 3,385.00 | 3,490.00 | 3,185.00 | 3,360.00 | 3,360.00 | -1.61% | 164,272 |
| Jun 18, 2026 | 3,625.00 | 3,645.00 | 3,400.00 | 3,415.00 | 3,415.00 | -5.01% | 59,141 |
| Jun 17, 2026 | 3,510.00 | 3,660.00 | 3,365.00 | 3,595.00 | 3,595.00 | 3.90% | 81,611 |
| Jun 16, 2026 | 3,510.00 | 3,510.00 | 3,200.00 | 3,460.00 | 3,460.00 | - | 98,863 |
| Jun 15, 2026 | 3,550.00 | 3,570.00 | 3,380.00 | 3,460.00 | 3,460.00 | 1.32% | 68,602 |
| Jun 12, 2026 | 3,470.00 | 3,500.00 | 3,335.00 | 3,415.00 | 3,415.00 | 0.15% | 70,720 |
| Jun 11, 2026 | 3,330.00 | 3,410.00 | 3,175.00 | 3,410.00 | 3,410.00 | 2.40% | 60,919 |
| Jun 10, 2026 | 3,345.00 | 3,420.00 | 3,230.00 | 3,330.00 | 3,330.00 | -0.45% | 95,860 |
| Jun 9, 2026 | 3,125.00 | 3,445.00 | 3,125.00 | 3,345.00 | 3,345.00 | 7.04% | 169,358 |
| Jun 8, 2026 | 3,400.00 | 3,435.00 | 3,105.00 | 3,125.00 | 3,125.00 | -9.81% | 165,680 |
| Jun 5, 2026 | 3,510.00 | 3,570.00 | 3,345.00 | 3,465.00 | 3,465.00 | 2.21% | 125,490 |
| Jun 4, 2026 | 3,465.00 | 3,640.00 | 3,375.00 | 3,390.00 | 3,390.00 | -2.16% | 132,397 |
| Jun 2, 2026 | 3,430.00 | 3,485.00 | 3,260.00 | 3,465.00 | 3,465.00 | 1.02% | 164,545 |
| Jun 1, 2026 | 3,560.00 | 3,595.00 | 3,220.00 | 3,430.00 | 3,430.00 | -2.83% | 303,768 |
| May 29, 2026 | 3,820.00 | 3,820.00 | 3,500.00 | 3,530.00 | 3,530.00 | -5.74% | 238,192 |
| May 28, 2026 | 3,900.00 | 3,900.00 | 3,610.00 | 3,745.00 | 3,745.00 | -0.66% | 165,147 |
| May 27, 2026 | 3,970.00 | 4,040.00 | 3,750.00 | 3,770.00 | 3,770.00 | -3.46% | 271,898 |
| May 26, 2026 | 4,100.00 | 4,250.00 | 3,895.00 | 3,905.00 | 3,905.00 | -4.64% | 192,285 |
| May 22, 2026 | 3,895.00 | 4,220.00 | 3,895.00 | 4,095.00 | 4,095.00 | 5.13% | 147,619 |
| May 21, 2026 | 4,020.00 | 4,315.00 | 3,850.00 | 3,895.00 | 3,895.00 | -2.63% | 172,972 |
| May 20, 2026 | 4,130.00 | 4,130.00 | 3,945.00 | 4,000.00 | 4,000.00 | -3.03% | 146,720 |
| May 19, 2026 | 4,015.00 | 4,290.00 | 4,015.00 | 4,125.00 | 4,125.00 | -2.02% | 124,884 |
| May 18, 2026 | 4,325.00 | 4,375.00 | 4,050.00 | 4,210.00 | 4,210.00 | -2.66% | 181,628 |
| May 15, 2026 | 4,570.00 | 4,575.00 | 4,265.00 | 4,325.00 | 4,325.00 | -4.95% | 189,531 |
| May 14, 2026 | 4,600.00 | 4,700.00 | 4,450.00 | 4,550.00 | 4,550.00 | -1.09% | 187,280 |
| May 13, 2026 | 4,645.00 | 4,780.00 | 4,520.00 | 4,600.00 | 4,600.00 | -0.97% | 150,527 |
| May 12, 2026 | 4,650.00 | 4,800.00 | 4,510.00 | 4,645.00 | 4,645.00 | -1.38% | 254,427 |
| May 11, 2026 | 4,890.00 | 4,890.00 | 4,710.00 | 4,710.00 | 4,710.00 | -3.68% | 249,361 |
| May 8, 2026 | 4,990.00 | 5,070.00 | 4,805.00 | 4,890.00 | 4,890.00 | -2.00% | 258,069 |
| May 7, 2026 | 5,050.00 | 5,150.00 | 4,910.00 | 4,990.00 | 4,990.00 | -1.19% | 188,006 |
| May 6, 2026 | 5,250.00 | 5,260.00 | 5,000.00 | 5,050.00 | 5,050.00 | -3.81% | 277,403 |
| May 4, 2026 | 5,200.00 | 5,550.00 | 5,160.00 | 5,250.00 | 5,250.00 | 2.54% | 248,481 |
| Apr 30, 2026 | 5,250.00 | 5,270.00 | 5,110.00 | 5,120.00 | 5,120.00 | -3.03% | 139,618 |
| Apr 29, 2026 | 5,470.00 | 5,610.00 | 5,240.00 | 5,280.00 | 5,280.00 | -3.83% | 234,798 |
| Apr 28, 2026 | 5,390.00 | 5,580.00 | 5,280.00 | 5,490.00 | 5,490.00 | 1.67% | 188,172 |
| Apr 27, 2026 | 5,370.00 | 5,520.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.75% | 212,323 |
| Apr 24, 2026 | 5,120.00 | 5,410.00 | 5,120.00 | 5,360.00 | 5,360.00 | 3.68% | 155,416 |
| Apr 23, 2026 | 5,110.00 | 5,180.00 | 5,000.00 | 5,170.00 | 5,170.00 | 2.17% | 123,334 |
| Apr 22, 2026 | 5,180.00 | 5,260.00 | 5,010.00 | 5,060.00 | 5,060.00 | -2.32% | 228,528 |
| Apr 21, 2026 | 5,430.00 | 5,520.00 | 5,180.00 | 5,180.00 | 5,180.00 | -4.60% | 283,531 |
| Apr 20, 2026 | 5,500.00 | 5,530.00 | 5,290.00 | 5,430.00 | 5,430.00 | -1.27% | 154,332 |
| Apr 17, 2026 | 5,500.00 | 5,560.00 | 5,360.00 | 5,500.00 | 5,500.00 | - | 156,756 |
| Apr 16, 2026 | 5,400.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2.42% | 121,264 |