MEDIPOST Co., Ltd. (KOSDAQ:078160)
South Korea
· Delayed Price · Currency is KRW 19,110
-890 (-4.45%)
At close: Dec 5, 2025
MEDIPOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,150.00 | 20,150.00 | 19,020.00 | 19,110.00 | 19,110.00 | -4.45% | 109,194 |
| Dec 4, 2025 | 19,830.00 | 20,300.00 | 19,560.00 | 20,000.00 | 20,000.00 | 1.01% | 103,798 |
| Dec 3, 2025 | 20,000.00 | 20,500.00 | 19,020.00 | 19,800.00 | 19,800.00 | -0.50% | 139,145 |
| Dec 2, 2025 | 19,150.00 | 19,900.00 | 18,800.00 | 19,900.00 | 19,900.00 | 2.05% | 123,408 |
| Dec 1, 2025 | 19,110.00 | 19,530.00 | 18,620.00 | 19,500.00 | 19,500.00 | 4.00% | 147,290 |
| Nov 28, 2025 | 17,950.00 | 18,920.00 | 17,630.00 | 18,750.00 | 18,750.00 | 4.52% | 221,914 |
| Nov 27, 2025 | 16,970.00 | 18,350.00 | 16,810.00 | 17,940.00 | 17,940.00 | 6.22% | 341,201 |
| Nov 26, 2025 | 15,950.00 | 16,900.00 | 15,870.00 | 16,890.00 | 16,890.00 | 5.96% | 105,283 |
| Nov 25, 2025 | 16,190.00 | 16,270.00 | 15,560.00 | 15,940.00 | 15,940.00 | -0.25% | 46,886 |
| Nov 24, 2025 | 15,800.00 | 16,100.00 | 15,160.00 | 15,980.00 | 15,980.00 | 2.04% | 59,127 |
| Nov 21, 2025 | 15,600.00 | 16,100.00 | 15,540.00 | 15,660.00 | 15,660.00 | -3.63% | 57,178 |
| Nov 20, 2025 | 15,950.00 | 16,480.00 | 15,850.00 | 16,250.00 | 16,250.00 | 2.59% | 41,883 |
| Nov 19, 2025 | 16,210.00 | 16,590.00 | 15,250.00 | 15,840.00 | 15,840.00 | -4.86% | 131,086 |
| Nov 18, 2025 | 17,150.00 | 17,230.00 | 16,290.00 | 16,650.00 | 16,650.00 | -2.17% | 74,749 |
| Nov 17, 2025 | 16,100.00 | 17,170.00 | 15,950.00 | 17,020.00 | 17,020.00 | 6.51% | 126,078 |
| Nov 14, 2025 | 16,580.00 | 16,670.00 | 15,600.00 | 15,980.00 | 15,980.00 | -4.94% | 123,912 |
| Nov 13, 2025 | 16,860.00 | 17,400.00 | 16,500.00 | 16,810.00 | 16,810.00 | -0.30% | 66,530 |
| Nov 12, 2025 | 16,200.00 | 17,080.00 | 16,110.00 | 16,860.00 | 16,860.00 | 3.75% | 77,582 |
| Nov 11, 2025 | 16,660.00 | 16,670.00 | 15,640.00 | 16,250.00 | 16,250.00 | -1.34% | 37,883 |
| Nov 10, 2025 | 16,250.00 | 16,530.00 | 15,950.00 | 16,470.00 | 16,470.00 | 1.35% | 37,292 |
| Nov 7, 2025 | 15,940.00 | 16,390.00 | 15,850.00 | 16,250.00 | 16,250.00 | -1.16% | 59,178 |
| Nov 6, 2025 | 17,000.00 | 17,150.00 | 16,180.00 | 16,440.00 | 16,440.00 | -1.79% | 58,911 |
| Nov 5, 2025 | 17,110.00 | 17,150.00 | 15,830.00 | 16,740.00 | 16,740.00 | -3.18% | 108,963 |
| Nov 4, 2025 | 16,840.00 | 17,650.00 | 16,400.00 | 17,290.00 | 17,290.00 | 3.29% | 131,242 |
| Nov 3, 2025 | 17,430.00 | 17,480.00 | 16,590.00 | 16,740.00 | 16,740.00 | -3.18% | 123,884 |
| Oct 31, 2025 | 16,290.00 | 17,490.00 | 16,140.00 | 17,290.00 | 17,290.00 | 5.62% | 144,352 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 16,020.00 | 16,370.00 | 16,370.00 | -4.60% | 159,516 |
| Oct 29, 2025 | 16,600.00 | 17,350.00 | 16,420.00 | 17,160.00 | 17,160.00 | 3.94% | 230,166 |
| Oct 28, 2025 | 15,400.00 | 16,800.00 | 15,280.00 | 16,510.00 | 16,510.00 | 8.98% | 364,958 |
| Oct 27, 2025 | 14,310.00 | 15,380.00 | 14,060.00 | 15,150.00 | 15,150.00 | 5.57% | 145,311 |
| Oct 24, 2025 | 14,350.00 | 14,590.00 | 13,900.00 | 14,350.00 | 14,350.00 | 0.21% | 108,979 |
| Oct 23, 2025 | 14,600.00 | 14,650.00 | 14,100.00 | 14,320.00 | 14,320.00 | -3.11% | 66,890 |
| Oct 22, 2025 | 15,160.00 | 15,160.00 | 14,600.00 | 14,780.00 | 14,780.00 | -2.05% | 72,072 |
| Oct 21, 2025 | 15,410.00 | 15,780.00 | 14,910.00 | 15,090.00 | 15,090.00 | -0.92% | 84,596 |
| Oct 20, 2025 | 15,810.00 | 15,890.00 | 15,110.00 | 15,230.00 | 15,230.00 | -2.93% | 134,568 |
| Oct 17, 2025 | 15,050.00 | 16,140.00 | 14,800.00 | 15,690.00 | 15,690.00 | 8.66% | 374,833 |
| Oct 16, 2025 | 14,550.00 | 14,840.00 | 14,120.00 | 14,440.00 | 14,440.00 | -2.70% | 115,778 |
| Oct 15, 2025 | 12,830.00 | 14,930.00 | 12,830.00 | 14,840.00 | 14,840.00 | 16.30% | 230,308 |
| Oct 14, 2025 | 13,250.00 | 13,250.00 | 12,420.00 | 12,760.00 | 12,760.00 | -3.33% | 94,591 |
| Oct 13, 2025 | 13,390.00 | 13,390.00 | 12,920.00 | 13,200.00 | 13,200.00 | -2.08% | 73,670 |
| Oct 10, 2025 | 13,690.00 | 13,690.00 | 13,100.00 | 13,480.00 | 13,480.00 | -2.25% | 92,869 |
| Oct 2, 2025 | 13,790.00 | 13,900.00 | 12,760.00 | 13,790.00 | 13,790.00 | -0.72% | 76,735 |
| Oct 1, 2025 | 13,610.00 | 13,930.00 | 13,510.00 | 13,890.00 | 13,890.00 | 2.06% | 64,956 |
| Sep 30, 2025 | 14,160.00 | 14,170.00 | 13,570.00 | 13,610.00 | 13,610.00 | -2.09% | 68,210 |
| Sep 29, 2025 | 14,060.00 | 14,220.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.46% | 77,749 |
| Sep 26, 2025 | 14,770.00 | 14,790.00 | 13,850.00 | 14,250.00 | 14,250.00 | -2.53% | 101,725 |
| Sep 25, 2025 | 14,990.00 | 15,000.00 | 14,430.00 | 14,620.00 | 14,620.00 | -2.53% | 101,962 |
| Sep 24, 2025 | 14,750.00 | 15,790.00 | 14,610.00 | 15,000.00 | 15,000.00 | 3.09% | 338,136 |
| Sep 23, 2025 | 14,300.00 | 14,850.00 | 14,050.00 | 14,550.00 | 14,550.00 | 2.54% | 169,727 |
| Sep 22, 2025 | 13,870.00 | 14,230.00 | 13,300.00 | 14,190.00 | 14,190.00 | 4.19% | 122,814 |
| Sep 19, 2025 | 13,520.00 | 14,010.00 | 13,340.00 | 13,620.00 | 13,620.00 | 0.22% | 83,010 |
| Sep 18, 2025 | 13,650.00 | 13,820.00 | 13,350.00 | 13,590.00 | 13,590.00 | -0.66% | 81,467 |
| Sep 17, 2025 | 13,410.00 | 14,130.00 | 13,290.00 | 13,680.00 | 13,680.00 | 2.63% | 147,433 |
| Sep 16, 2025 | 14,330.00 | 14,380.00 | 13,200.00 | 13,330.00 | 13,330.00 | -6.46% | 198,248 |
| Sep 15, 2025 | 14,000.00 | 14,580.00 | 12,730.00 | 14,250.00 | 14,250.00 | -1.25% | 352,176 |
| Sep 12, 2025 | 12,900.00 | 14,660.00 | 12,900.00 | 14,430.00 | 14,430.00 | 19.26% | 1,303,074 |
| Sep 11, 2025 | 12,090.00 | 12,350.00 | 11,960.00 | 12,100.00 | 12,100.00 | -1.22% | 52,689 |
| Sep 10, 2025 | 12,200.00 | 12,360.00 | 11,890.00 | 12,250.00 | 12,250.00 | -0.41% | 91,040 |
| Sep 9, 2025 | 12,410.00 | 12,490.00 | 12,140.00 | 12,300.00 | 12,300.00 | -0.89% | 77,953 |
| Sep 8, 2025 | 12,320.00 | 12,520.00 | 12,150.00 | 12,410.00 | 12,410.00 | 0.65% | 131,606 |
| Sep 5, 2025 | 11,000.00 | 12,530.00 | 10,800.00 | 12,330.00 | 12,330.00 | 12.60% | 402,346 |
| Sep 4, 2025 | 11,080.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.79% | 110,089 |
| Sep 3, 2025 | 10,560.00 | 11,470.00 | 10,560.00 | 11,150.00 | 11,150.00 | 4.60% | 162,465 |
| Sep 2, 2025 | 10,280.00 | 10,660.00 | 10,220.00 | 10,660.00 | 10,660.00 | 3.80% | 42,593 |
| Sep 1, 2025 | 10,530.00 | 10,530.00 | 10,050.00 | 10,270.00 | 10,270.00 | -2.93% | 44,852 |
| Aug 29, 2025 | 10,580.00 | 10,750.00 | 10,480.00 | 10,580.00 | 10,580.00 | -1.03% | 26,579 |
| Aug 28, 2025 | 10,510.00 | 10,860.00 | 10,200.00 | 10,690.00 | 10,690.00 | 3.09% | 57,059 |
| Aug 27, 2025 | 10,370.00 | 10,590.00 | 10,370.00 | 10,370.00 | 10,370.00 | -0.77% | 25,734 |
| Aug 26, 2025 | 10,000.00 | 10,550.00 | 10,000.00 | 10,450.00 | 10,450.00 | 3.57% | 35,163 |
| Aug 25, 2025 | 10,200.00 | 10,200.00 | 9,940.00 | 10,090.00 | 10,090.00 | 0.50% | 29,719 |
| Aug 22, 2025 | 10,160.00 | 10,300.00 | 9,970.00 | 10,040.00 | 10,040.00 | 0.30% | 11,052 |
| Aug 21, 2025 | 10,250.00 | 10,250.00 | 9,960.00 | 10,010.00 | 10,010.00 | 0.50% | 24,597 |
| Aug 20, 2025 | 10,360.00 | 10,360.00 | 9,900.00 | 9,960.00 | 9,960.00 | -2.06% | 28,924 |
| Aug 19, 2025 | 10,560.00 | 10,560.00 | 10,160.00 | 10,170.00 | 10,170.00 | -3.14% | 26,772 |
| Aug 18, 2025 | 10,300.00 | 10,690.00 | 10,270.00 | 10,500.00 | 10,500.00 | 4.17% | 55,512 |
| Aug 14, 2025 | 10,060.00 | 10,240.00 | 9,950.00 | 10,080.00 | 10,080.00 | 1.20% | 23,934 |
| Aug 13, 2025 | 10,070.00 | 10,100.00 | 9,870.00 | 9,960.00 | 9,960.00 | -0.40% | 45,015 |
| Aug 12, 2025 | 10,180.00 | 10,290.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.48% | 31,003 |
| Aug 11, 2025 | 10,370.00 | 10,430.00 | 10,100.00 | 10,150.00 | 10,150.00 | -2.59% | 31,797 |
| Aug 8, 2025 | 10,420.00 | 10,500.00 | 10,000.00 | 10,420.00 | 10,420.00 | 0.87% | 27,409 |
| Aug 7, 2025 | 10,590.00 | 10,630.00 | 10,330.00 | 10,330.00 | 10,330.00 | -2.18% | 27,491 |
| Aug 6, 2025 | 10,280.00 | 10,690.00 | 10,270.00 | 10,560.00 | 10,560.00 | 1.73% | 15,542 |
| Aug 5, 2025 | 10,370.00 | 10,630.00 | 10,290.00 | 10,380.00 | 10,380.00 | 1.17% | 48,406 |
| Aug 4, 2025 | 10,250.00 | 10,390.00 | 10,150.00 | 10,260.00 | 10,260.00 | 0.20% | 36,526 |
| Aug 1, 2025 | 10,800.00 | 10,870.00 | 10,180.00 | 10,240.00 | 10,240.00 | -6.23% | 62,319 |
| Jul 31, 2025 | 10,830.00 | 10,960.00 | 10,700.00 | 10,920.00 | 10,920.00 | 0.92% | 38,290 |
| Jul 30, 2025 | 10,810.00 | 11,050.00 | 10,800.00 | 10,820.00 | 10,820.00 | -0.82% | 36,652 |
| Jul 29, 2025 | 10,940.00 | 11,230.00 | 10,800.00 | 10,910.00 | 10,910.00 | - | 34,499 |
| Jul 28, 2025 | 11,060.00 | 11,200.00 | 10,760.00 | 10,910.00 | 10,910.00 | -1.36% | 40,795 |
| Jul 25, 2025 | 11,160.00 | 11,240.00 | 10,920.00 | 11,060.00 | 11,060.00 | -0.81% | 22,919 |
| Jul 24, 2025 | 11,530.00 | 11,530.00 | 11,040.00 | 11,150.00 | 11,150.00 | -3.04% | 54,944 |
| Jul 23, 2025 | 11,300.00 | 11,670.00 | 11,000.00 | 11,500.00 | 11,500.00 | 2.68% | 109,445 |
| Jul 22, 2025 | 11,000.00 | 11,250.00 | 10,850.00 | 11,200.00 | 11,200.00 | 1.82% | 59,304 |
| Jul 21, 2025 | 11,050.00 | 11,090.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 22,483 |
| Jul 18, 2025 | 11,350.00 | 11,350.00 | 10,820.00 | 11,000.00 | 11,000.00 | -3.42% | 76,358 |
| Jul 17, 2025 | 11,100.00 | 11,590.00 | 11,010.00 | 11,390.00 | 11,390.00 | 2.80% | 93,262 |
| Jul 16, 2025 | 11,020.00 | 11,140.00 | 10,750.00 | 11,080.00 | 11,080.00 | 0.54% | 44,639 |
| Jul 15, 2025 | 10,840.00 | 11,300.00 | 10,620.00 | 11,020.00 | 11,020.00 | 1.66% | 48,927 |
| Jul 14, 2025 | 10,920.00 | 11,000.00 | 10,720.00 | 10,840.00 | 10,840.00 | -1.45% | 38,842 |
| Jul 11, 2025 | 11,200.00 | 11,260.00 | 10,970.00 | 11,000.00 | 11,000.00 | -0.54% | 75,289 |