Skip to main content
MedPacto, Inc. (KOSDAQ:235980)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,800.00
-290.00 (-5.70%)
At close: Mar 9, 2026

MedPacto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,970.004,970.004,635.004,800.004,800.00-5.70%176,049
Mar 6, 20265,200.005,410.004,905.005,090.005,090.00-2.30%136,202
Mar 5, 20264,780.005,310.004,780.005,210.005,210.0010.85%175,827
Mar 4, 20265,310.005,310.004,510.004,700.004,700.00-12.48%440,853
Mar 3, 20265,430.005,680.005,300.005,370.005,370.00-2.54%203,088
Feb 27, 20265,470.005,800.005,450.005,510.005,510.00-0.72%195,080
Feb 26, 20265,720.005,750.005,520.005,550.005,550.00-3.31%247,469
Feb 25, 20265,860.005,880.005,700.005,740.005,740.00-1.20%157,845
Feb 24, 20265,800.005,930.005,740.005,810.005,810.00-0.17%159,329
Feb 23, 20265,830.005,960.005,610.005,820.005,820.001.22%211,354
Feb 20, 20266,040.006,050.005,750.005,750.005,750.00-4.96%209,267
Feb 19, 20265,860.006,050.005,750.006,050.006,050.003.24%184,446
Feb 13, 20265,950.005,980.005,770.005,860.005,860.00-2.66%183,902
Feb 12, 20266,040.006,180.005,940.006,020.006,020.00-1.31%160,833
Feb 11, 20266,240.006,290.006,020.006,100.006,100.00-1.29%177,153
Feb 10, 20266,030.006,260.005,960.006,180.006,180.001.64%217,260
Feb 9, 20265,800.006,130.005,750.006,080.006,080.007.61%289,481
Feb 6, 20265,600.005,950.005,500.005,650.005,650.00-3.75%349,690
Feb 5, 20266,230.006,230.005,780.005,870.005,870.00-5.78%561,171
Feb 4, 20266,550.006,550.006,040.006,230.006,230.00-5.03%799,901
Feb 3, 20267,850.007,850.006,520.006,560.006,560.00-14.81%1,775,617
Feb 2, 20266,850.007,980.006,850.007,700.007,700.007.09%1,497,586
Jan 30, 20267,280.007,450.006,870.007,190.007,190.00-1.24%629,330
Jan 29, 20266,790.007,290.006,650.007,280.007,280.007.22%726,337
Jan 28, 20266,700.006,910.006,490.006,790.006,790.002.72%543,172
Jan 27, 20266,300.006,700.006,110.006,610.006,610.005.42%558,268
Jan 26, 20265,980.006,370.005,860.006,270.006,270.006.09%440,265
Jan 23, 20265,700.005,960.005,630.005,910.005,910.003.14%266,867
Jan 22, 20265,690.005,750.005,430.005,730.005,730.002.69%297,844
Jan 21, 20266,130.006,130.005,480.005,580.005,580.00-8.97%595,879
Jan 20, 20266,110.006,240.005,990.006,130.006,130.000.16%222,227
Jan 19, 20266,400.006,400.006,020.006,120.006,120.00-3.47%347,417
Jan 16, 20266,420.006,500.006,150.006,340.006,340.00-2.91%355,992
Jan 15, 20266,650.006,650.006,350.006,530.006,530.00-0.31%134,463
Jan 14, 20266,520.006,650.006,390.006,550.006,550.000.46%192,907
Jan 13, 20266,720.006,910.006,500.006,520.006,520.00-2.40%254,309
Jan 12, 20266,880.006,920.006,640.006,680.006,680.00-2.91%305,864
Jan 9, 20267,070.007,100.006,620.006,880.006,880.00-2.27%399,106
Jan 8, 20266,830.007,070.006,710.007,040.007,040.003.53%522,484
Jan 7, 20266,470.006,800.006,310.006,800.006,800.005.26%326,126
Jan 6, 20266,980.007,080.006,350.006,460.006,460.00-6.51%606,261
Jan 5, 20266,680.006,960.006,480.006,910.006,910.003.44%359,443
Jan 2, 20266,700.007,060.006,550.006,680.006,680.00-404,663
Dec 30, 20256,600.006,730.006,450.006,680.006,680.001.21%235,830
Dec 29, 20256,600.006,690.006,230.006,600.006,600.001.85%170,535
Dec 26, 20256,360.006,550.006,210.006,480.006,480.001.09%290,753
Dec 24, 20256,500.006,600.006,330.006,410.006,410.00-1.99%164,479
Dec 23, 20256,680.006,770.006,430.006,540.006,540.00-0.91%172,267
Dec 22, 20256,670.006,880.006,420.006,600.006,600.000.15%339,535
Dec 19, 20256,140.006,730.006,090.006,590.006,590.009.11%432,574
Dec 18, 20256,190.006,340.006,040.006,040.006,040.00-3.82%223,917
Dec 17, 20256,330.006,450.006,200.006,280.006,280.00-1.26%215,088
Dec 16, 20256,530.006,550.006,300.006,360.006,360.00-2.60%311,162
Dec 15, 20256,720.006,740.006,330.006,530.006,530.00-5.22%446,566
Dec 12, 20257,420.007,420.006,760.006,890.006,890.00-4.04%637,065
Dec 11, 20256,900.007,370.006,890.007,180.007,180.004.36%715,926
Dec 10, 20256,960.007,140.006,800.006,880.006,880.00-0.86%490,011
Dec 9, 20256,880.007,120.006,790.006,940.006,940.000.87%365,447
Dec 8, 20256,860.007,220.006,670.006,880.006,880.00-0.58%497,953
Dec 5, 20257,050.007,050.006,720.006,920.006,920.00-0.86%313,604
Dec 4, 20256,940.007,120.006,690.006,980.006,980.000.29%470,949
Dec 3, 20257,240.007,340.006,820.006,960.006,960.00-1.97%479,507
Dec 2, 20256,590.007,150.006,530.007,100.007,100.006.13%591,850
Dec 1, 20256,880.007,085.006,480.006,690.006,690.00-2.48%555,450
Nov 28, 20256,750.007,100.006,620.006,860.006,860.002.08%634,423
Nov 27, 20257,030.007,530.006,610.006,720.006,720.00-4.41%963,825
Nov 26, 20256,700.007,090.006,700.007,030.007,030.004.30%505,804
Nov 25, 20256,850.007,240.006,720.006,740.006,740.00-745,304
Nov 24, 20258,150.008,210.006,720.006,740.006,740.00-16.27%1,382,310
Nov 21, 20257,320.008,300.007,150.008,050.008,050.007.19%2,235,278
Nov 20, 20257,770.008,040.007,420.007,510.007,510.00-4.45%1,435,652
Nov 19, 20257,130.008,650.006,560.007,860.007,860.0012.13%8,324,100
Nov 18, 20257,000.007,210.006,940.007,010.007,010.00-0.71%369,058
Nov 17, 20256,800.007,110.006,800.007,060.007,060.000.14%326,737
Nov 14, 20256,660.007,050.006,600.007,050.007,050.003.68%520,448
Nov 13, 20257,130.007,690.006,730.006,800.006,800.000.74%4,739,249
Nov 12, 20256,950.007,330.006,250.006,750.006,750.001.96%7,409,412
Nov 11, 20257,290.007,880.006,140.006,620.006,620.008.35%8,690,681
Nov 10, 20254,900.006,110.004,845.006,110.006,110.0030.00%1,881,852
Nov 7, 20254,985.004,985.004,670.004,700.004,700.00-5.72%256,460
Nov 6, 20255,180.005,180.004,910.004,985.004,985.00-3.20%354,701
Nov 5, 20255,050.005,280.004,700.005,150.005,150.002.59%840,510
Nov 4, 20254,650.005,100.004,540.005,020.005,020.007.96%978,647
Nov 3, 20254,335.004,750.004,200.004,650.004,650.007.14%491,076
Oct 31, 20254,160.004,350.004,160.004,340.004,340.004.70%181,496
Oct 30, 20254,520.004,520.004,130.004,145.004,145.00-8.40%363,872
Oct 29, 20254,335.004,645.004,320.004,525.004,525.005.97%569,542
Oct 28, 20254,220.004,320.004,120.004,270.004,270.001.18%115,954
Oct 27, 20254,025.004,235.004,025.004,220.004,220.004.84%229,199
Oct 24, 20253,985.004,030.003,905.004,025.004,025.001.00%140,014
Oct 23, 20253,975.004,110.003,950.003,985.003,985.00-0.13%109,172
Oct 22, 20254,080.004,080.003,935.003,990.003,990.00-85,317
Oct 21, 20253,900.004,085.003,900.003,990.003,990.001.66%143,508
Oct 20, 20254,140.004,150.003,925.003,925.003,925.00-1.63%186,932
Oct 17, 20253,885.004,030.003,785.003,990.003,990.002.70%235,928
Oct 16, 20254,060.004,075.003,875.003,885.003,885.00-3.84%279,049
Oct 15, 20254,090.004,200.004,020.004,040.004,040.00-1.22%130,404
Oct 14, 20254,285.004,285.004,040.004,090.004,090.00-2.27%231,518
Oct 13, 20254,445.004,450.004,180.004,185.004,185.00-6.06%360,858
Oct 10, 20254,315.004,600.004,240.004,455.004,455.006.96%379,413