MedPacto, Inc. (KOSDAQ:235980)
South Korea · Delayed Price · Currency is KRW 4,030.00
+30.00 (0.75%)
May 21, 2026, 11:49 AM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 5,280.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.90% | 158,716 |
| Apr 14, 2026 | 5,340.00 | 5,400.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.19% | 91,333 |
| Apr 13, 2026 | 5,100.00 | 5,310.00 | 5,010.00 | 5,280.00 | 5,280.00 | 2.13% | 107,746 |
| Apr 10, 2026 | 5,250.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.78% | 104,373 |
| Apr 9, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 88,694 |
| Apr 8, 2026 | 5,320.00 | 5,380.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1.36% | 139,366 |
| Apr 7, 2026 | 5,310.00 | 5,470.00 | 5,120.00 | 5,160.00 | 5,160.00 | -4.09% | 272,926 |
| Apr 6, 2026 | 5,500.00 | 5,620.00 | 5,210.00 | 5,380.00 | 5,380.00 | -2.18% | 120,532 |
| Apr 3, 2026 | 5,570.00 | 5,660.00 | 5,490.00 | 5,500.00 | 5,500.00 | 0.18% | 115,169 |
| Apr 2, 2026 | 5,920.00 | 6,040.00 | 5,480.00 | 5,490.00 | 5,490.00 | -7.11% | 265,663 |
| Apr 1, 2026 | 5,760.00 | 6,090.00 | 5,700.00 | 5,910.00 | 5,910.00 | 5.54% | 276,719 |
| Mar 31, 2026 | 5,590.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.75% | 181,994 |
| Mar 30, 2026 | 5,880.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | -5.94% | 223,134 |
| Mar 27, 2026 | 5,830.00 | 6,060.00 | 5,730.00 | 6,060.00 | 6,060.00 | 3.95% | 540,681 |
| Mar 26, 2026 | 6,040.00 | 6,050.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.67% | 308,404 |
| Mar 25, 2026 | 5,850.00 | 6,030.00 | 5,600.00 | 5,990.00 | 5,990.00 | 5.09% | 329,814 |
| Mar 24, 2026 | 5,700.00 | 5,850.00 | 5,580.00 | 5,700.00 | 5,700.00 | 3.45% | 269,420 |
| Mar 23, 2026 | 5,710.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,510.00 | -4.84% | 349,905 |
| Mar 20, 2026 | 5,330.00 | 6,130.00 | 5,330.00 | 5,790.00 | 5,790.00 | 9.25% | 1,241,393 |
| Mar 19, 2026 | 5,630.00 | 5,690.00 | 5,270.00 | 5,300.00 | 5,300.00 | -8.93% | 713,267 |
| Mar 18, 2026 | 5,410.00 | 6,960.00 | 5,190.00 | 5,820.00 | 5,820.00 | 8.58% | 7,149,658 |
| Mar 17, 2026 | 5,340.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.37% | 103,505 |
| Mar 16, 2026 | 5,520.00 | 5,610.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.66% | 214,420 |
| Mar 13, 2026 | 4,980.00 | 5,460.00 | 4,930.00 | 5,430.00 | 5,430.00 | 7.10% | 279,195 |
| Mar 12, 2026 | 5,100.00 | 5,140.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.17% | 106,132 |
| Mar 11, 2026 | 4,965.00 | 5,180.00 | 4,965.00 | 5,130.00 | 5,130.00 | 3.32% | 105,025 |
| Mar 10, 2026 | 4,885.00 | 5,240.00 | 4,850.00 | 4,965.00 | 4,965.00 | 3.44% | 144,513 |