Skip to main content
MedPacto, Inc. (KOSDAQ:235980)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,190.004,250.004,100.004,165.004,165.00-0.60%112,290
Oct 1, 20254,220.004,290.004,140.004,190.004,190.00-0.71%109,227
Sep 30, 20254,315.004,320.004,220.004,220.004,220.00-2.09%87,203
Sep 29, 20254,300.004,395.004,205.004,310.004,310.000.23%97,174
Sep 26, 20254,400.004,435.004,270.004,300.004,300.00-2.71%138,860
Sep 25, 20254,455.004,545.004,390.004,420.004,420.00-0.79%101,369
Sep 24, 20254,665.004,665.004,440.004,455.004,455.00-4.09%205,281
Sep 23, 20254,660.004,690.004,560.004,645.004,645.00-0.64%177,193
Sep 22, 20254,590.004,695.004,495.004,675.004,675.001.85%307,785
Sep 19, 20254,700.004,815.004,545.004,590.004,590.00-1.61%334,879
Sep 18, 20255,100.005,450.004,610.004,665.004,665.00-7.44%918,480
Sep 17, 20254,865.005,100.004,765.005,040.005,040.003.60%373,732
Sep 16, 20255,020.005,040.004,865.004,865.004,865.00-2.51%305,844
Sep 15, 20255,280.005,280.004,980.004,990.004,990.00-5.85%420,543
Sep 12, 20255,300.005,420.005,180.005,300.005,300.00-257,656
Sep 11, 20255,480.005,730.005,250.005,300.005,300.00-1.85%649,475
Sep 10, 20255,620.005,740.005,370.005,400.005,400.00-4.26%539,901
Sep 9, 20255,780.005,820.005,550.005,640.005,640.00-3.26%657,629
Sep 8, 20255,680.006,180.005,650.005,830.005,830.002.82%965,933
Sep 5, 20255,250.005,680.005,050.005,670.005,670.0010.31%2,089,912
Sep 4, 20254,340.005,190.004,330.005,140.005,140.0018.57%3,234,766
Sep 3, 20254,230.004,345.004,130.004,335.004,335.002.48%141,612
Sep 2, 20254,095.004,390.004,095.004,230.004,230.003.30%309,917
Sep 1, 20254,135.004,210.003,980.004,095.004,095.001.11%219,341
Aug 29, 20254,100.004,295.004,025.004,050.004,050.00-3.11%120,396
Aug 28, 20254,235.004,380.004,160.004,180.004,180.000.48%403,249
Aug 27, 20254,120.004,160.004,015.004,160.004,160.001.71%81,473
Aug 26, 20254,000.004,100.003,985.004,090.004,090.001.61%78,643
Aug 25, 20253,930.004,065.003,930.004,025.004,025.003.74%109,966
Aug 22, 20253,870.003,940.003,845.003,880.003,880.000.26%45,921
Aug 21, 20253,885.004,000.003,865.003,870.003,870.00-1.28%89,911
Aug 20, 20253,935.003,980.003,865.003,920.003,920.00-2.37%112,292
Aug 19, 20254,090.004,145.003,930.004,015.004,015.000.12%122,728
Aug 18, 20254,110.004,175.004,010.004,010.004,010.00-2.43%67,811
Aug 14, 20254,070.004,130.004,025.004,110.004,110.001.11%46,402
Aug 13, 20253,985.004,075.003,940.004,065.004,065.003.70%86,219
Aug 12, 20253,990.004,085.003,920.003,920.003,920.00-1.01%101,815
Aug 11, 20254,130.004,210.003,940.003,960.003,960.00-4.12%186,515
Aug 8, 20254,160.004,215.004,090.004,130.004,130.000.49%150,135
Aug 7, 20254,200.004,285.004,070.004,110.004,110.00-2.95%138,684
Aug 6, 20254,190.004,260.004,100.004,235.004,235.001.07%151,015
Aug 5, 20253,965.004,195.003,945.004,190.004,190.005.81%188,982
Aug 4, 20253,850.004,160.003,700.003,960.003,960.002.86%532,029
Aug 1, 20254,145.004,145.003,840.003,850.003,850.00-6.10%432,026
Jul 31, 20254,195.004,250.004,080.004,100.004,100.00-1.80%243,369
Jul 30, 20254,155.004,205.004,110.004,175.004,175.000.48%139,621
Jul 29, 20254,200.004,350.004,070.004,155.004,155.00-0.84%282,686
Jul 28, 20254,300.004,360.004,150.004,190.004,190.00-3.01%244,336
Jul 25, 20254,455.004,530.004,250.004,320.004,320.00-2.92%457,935
Jul 24, 20254,390.004,510.004,330.004,450.004,450.001.14%303,617
Jul 23, 20254,310.004,595.004,265.004,400.004,400.002.09%943,403
Jul 22, 20254,280.004,415.004,260.004,310.004,310.000.47%224,382
Jul 21, 20254,330.004,350.004,165.004,290.004,290.00-0.58%211,504
Jul 18, 20254,235.004,330.004,150.004,315.004,315.001.77%275,648
Jul 17, 20253,995.004,240.003,980.004,240.004,240.006.80%350,761
Jul 16, 20254,090.004,090.003,910.003,970.003,970.00-1.37%116,604
Jul 15, 20253,995.004,190.003,975.004,025.004,025.000.75%279,560
Jul 14, 20254,005.004,050.003,905.003,995.003,995.00-0.25%126,196
Jul 11, 20254,025.004,105.004,005.004,005.004,005.00-0.50%100,392