MedPacto, Inc. (KOSDAQ:235980)
South Korea
· Delayed Price · Currency is KRW 6,920.00
-60.00 (-0.86%)
At close: Dec 5, 2025
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |