MedPacto, Inc. (KOSDAQ:235980)
South Korea
· Delayed Price · Currency is KRW 5,280.00
-210.00 (-3.83%)
Apr 29, 2026, 3:30 PM KST
MedPacto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,470.00 | 5,610.00 | 5,240.00 | 5,280.00 | 5,280.00 | -3.83% | 234,073 |
| 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% | 152,081 |
| 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% | 228,446 |
| 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 | - | 154,359 |
| Apr 16, 2026 | 5,400.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2.42% | 121,012 |
| Apr 15, 2026 | 5,280.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.90% | 158,225 |
| 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% | 107,583 |
| Apr 10, 2026 | 5,250.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.78% | 104,273 |
| Apr 9, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 88,561 |
| Apr 8, 2026 | 5,320.00 | 5,380.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1.36% | 139,069 |
| 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% | 114,007 |
| Apr 2, 2026 | 5,920.00 | 6,040.00 | 5,480.00 | 5,490.00 | 5,490.00 | -7.11% | 262,982 |
| Apr 1, 2026 | 5,760.00 | 6,090.00 | 5,700.00 | 5,910.00 | 5,910.00 | 5.54% | 276,345 |
| Mar 31, 2026 | 5,590.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.75% | 181,215 |
| Mar 30, 2026 | 5,880.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | -5.94% | 220,768 |
| Mar 27, 2026 | 5,830.00 | 6,060.00 | 5,730.00 | 6,060.00 | 6,060.00 | 3.95% | 536,674 |
| Mar 26, 2026 | 6,040.00 | 6,050.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.67% | 305,975 |
| Mar 25, 2026 | 5,850.00 | 6,030.00 | 5,600.00 | 5,990.00 | 5,990.00 | 5.09% | 327,967 |
| Mar 24, 2026 | 5,700.00 | 5,850.00 | 5,580.00 | 5,700.00 | 5,700.00 | 3.45% | 266,939 |
| Mar 23, 2026 | 5,710.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,510.00 | -4.84% | 348,458 |
| 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% | 712,134 |
| Mar 18, 2026 | 5,410.00 | 6,960.00 | 5,190.00 | 5,820.00 | 5,820.00 | 8.58% | 7,120,836 |
| Mar 17, 2026 | 5,340.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.37% | 103,391 |
| 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% | 278,012 |
| Mar 12, 2026 | 5,100.00 | 5,140.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.17% | 105,682 |
| 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% | 144,395 |
| Mar 9, 2026 | 4,970.00 | 4,970.00 | 4,635.00 | 4,800.00 | 4,800.00 | -5.70% | 176,049 |
| Mar 6, 2026 | 5,200.00 | 5,410.00 | 4,905.00 | 5,090.00 | 5,090.00 | -2.30% | 136,202 |
| Mar 5, 2026 | 4,780.00 | 5,310.00 | 4,780.00 | 5,210.00 | 5,210.00 | 10.85% | 175,827 |
| Mar 4, 2026 | 5,310.00 | 5,310.00 | 4,510.00 | 4,700.00 | 4,700.00 | -12.48% | 440,853 |
| Mar 3, 2026 | 5,430.00 | 5,680.00 | 5,300.00 | 5,370.00 | 5,370.00 | -2.54% | 203,088 |
| Feb 27, 2026 | 5,470.00 | 5,800.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.72% | 195,080 |
| Feb 26, 2026 | 5,720.00 | 5,750.00 | 5,520.00 | 5,550.00 | 5,550.00 | -3.31% | 247,469 |
| Feb 25, 2026 | 5,860.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.20% | 157,845 |
| Feb 24, 2026 | 5,800.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.17% | 159,329 |
| Feb 23, 2026 | 5,830.00 | 5,960.00 | 5,610.00 | 5,820.00 | 5,820.00 | 1.22% | 211,354 |
| Feb 20, 2026 | 6,040.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.96% | 209,267 |
| Feb 19, 2026 | 5,860.00 | 6,050.00 | 5,750.00 | 6,050.00 | 6,050.00 | 3.24% | 184,446 |
| Feb 13, 2026 | 5,950.00 | 5,980.00 | 5,770.00 | 5,860.00 | 5,860.00 | -2.66% | 183,902 |
| Feb 12, 2026 | 6,040.00 | 6,180.00 | 5,940.00 | 6,020.00 | 6,020.00 | -1.31% | 160,833 |
| Feb 11, 2026 | 6,240.00 | 6,290.00 | 6,020.00 | 6,100.00 | 6,100.00 | -1.29% | 177,153 |
| Feb 10, 2026 | 6,030.00 | 6,260.00 | 5,960.00 | 6,180.00 | 6,180.00 | 1.64% | 217,260 |
| Feb 9, 2026 | 5,800.00 | 6,130.00 | 5,750.00 | 6,080.00 | 6,080.00 | 7.61% | 289,481 |
| Feb 6, 2026 | 5,600.00 | 5,950.00 | 5,500.00 | 5,650.00 | 5,650.00 | -3.75% | 349,690 |
| Feb 5, 2026 | 6,230.00 | 6,230.00 | 5,780.00 | 5,870.00 | 5,870.00 | -5.78% | 561,171 |
| Feb 4, 2026 | 6,550.00 | 6,550.00 | 6,040.00 | 6,230.00 | 6,230.00 | -5.03% | 799,901 |
| Feb 3, 2026 | 7,850.00 | 7,850.00 | 6,520.00 | 6,560.00 | 6,560.00 | -14.81% | 1,775,617 |
| Feb 2, 2026 | 6,850.00 | 7,980.00 | 6,850.00 | 7,700.00 | 7,700.00 | 7.09% | 1,497,586 |
| Jan 30, 2026 | 7,280.00 | 7,450.00 | 6,870.00 | 7,190.00 | 7,190.00 | -1.24% | 629,330 |
| Jan 29, 2026 | 6,790.00 | 7,290.00 | 6,650.00 | 7,280.00 | 7,280.00 | 7.22% | 726,337 |
| Jan 28, 2026 | 6,700.00 | 6,910.00 | 6,490.00 | 6,790.00 | 6,790.00 | 2.72% | 543,172 |
| Jan 27, 2026 | 6,300.00 | 6,700.00 | 6,110.00 | 6,610.00 | 6,610.00 | 5.42% | 558,268 |
| Jan 26, 2026 | 5,980.00 | 6,370.00 | 5,860.00 | 6,270.00 | 6,270.00 | 6.09% | 440,265 |
| Jan 23, 2026 | 5,700.00 | 5,960.00 | 5,630.00 | 5,910.00 | 5,910.00 | 3.14% | 266,867 |
| Jan 22, 2026 | 5,690.00 | 5,750.00 | 5,430.00 | 5,730.00 | 5,730.00 | 2.69% | 297,844 |
| Jan 21, 2026 | 6,130.00 | 6,130.00 | 5,480.00 | 5,580.00 | 5,580.00 | -8.97% | 595,879 |
| Jan 20, 2026 | 6,110.00 | 6,240.00 | 5,990.00 | 6,130.00 | 6,130.00 | 0.16% | 222,227 |
| Jan 19, 2026 | 6,400.00 | 6,400.00 | 6,020.00 | 6,120.00 | 6,120.00 | -3.47% | 347,417 |
| Jan 16, 2026 | 6,420.00 | 6,500.00 | 6,150.00 | 6,340.00 | 6,340.00 | -2.91% | 355,992 |
| Jan 15, 2026 | 6,650.00 | 6,650.00 | 6,350.00 | 6,530.00 | 6,530.00 | -0.31% | 134,463 |
| Jan 14, 2026 | 6,520.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 0.46% | 192,907 |
| Jan 13, 2026 | 6,720.00 | 6,910.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.40% | 254,309 |
| Jan 12, 2026 | 6,880.00 | 6,920.00 | 6,640.00 | 6,680.00 | 6,680.00 | -2.91% | 305,864 |
| Jan 9, 2026 | 7,070.00 | 7,100.00 | 6,620.00 | 6,880.00 | 6,880.00 | -2.27% | 399,106 |
| Jan 8, 2026 | 6,830.00 | 7,070.00 | 6,710.00 | 7,040.00 | 7,040.00 | 3.53% | 522,484 |
| Jan 7, 2026 | 6,470.00 | 6,800.00 | 6,310.00 | 6,800.00 | 6,800.00 | 5.26% | 326,126 |
| Jan 6, 2026 | 6,980.00 | 7,080.00 | 6,350.00 | 6,460.00 | 6,460.00 | -6.51% | 606,261 |
| Jan 5, 2026 | 6,680.00 | 6,960.00 | 6,480.00 | 6,910.00 | 6,910.00 | 3.44% | 359,443 |
| Jan 2, 2026 | 6,700.00 | 7,060.00 | 6,550.00 | 6,680.00 | 6,680.00 | - | 404,663 |
| Dec 30, 2025 | 6,600.00 | 6,730.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.21% | 235,830 |
| Dec 29, 2025 | 6,600.00 | 6,690.00 | 6,230.00 | 6,600.00 | 6,600.00 | 1.85% | 170,535 |
| Dec 26, 2025 | 6,360.00 | 6,550.00 | 6,210.00 | 6,480.00 | 6,480.00 | 1.09% | 290,753 |
| Dec 24, 2025 | 6,500.00 | 6,600.00 | 6,330.00 | 6,410.00 | 6,410.00 | -1.99% | 164,479 |
| Dec 23, 2025 | 6,680.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,540.00 | -0.91% | 172,267 |
| Dec 22, 2025 | 6,670.00 | 6,880.00 | 6,420.00 | 6,600.00 | 6,600.00 | 0.15% | 339,535 |
| Dec 19, 2025 | 6,140.00 | 6,730.00 | 6,090.00 | 6,590.00 | 6,590.00 | 9.11% | 432,574 |
| Dec 18, 2025 | 6,190.00 | 6,340.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.82% | 223,917 |
| Dec 17, 2025 | 6,330.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,280.00 | -1.26% | 215,088 |
| Dec 16, 2025 | 6,530.00 | 6,550.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 311,162 |
| Dec 15, 2025 | 6,720.00 | 6,740.00 | 6,330.00 | 6,530.00 | 6,530.00 | -5.22% | 446,566 |
| Dec 12, 2025 | 7,420.00 | 7,420.00 | 6,760.00 | 6,890.00 | 6,890.00 | -4.04% | 637,065 |
| Dec 11, 2025 | 6,900.00 | 7,370.00 | 6,890.00 | 7,180.00 | 7,180.00 | 4.36% | 715,926 |
| Dec 10, 2025 | 6,960.00 | 7,140.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.86% | 490,011 |
| Dec 9, 2025 | 6,880.00 | 7,120.00 | 6,790.00 | 6,940.00 | 6,940.00 | 0.87% | 365,447 |
| Dec 8, 2025 | 6,860.00 | 7,220.00 | 6,670.00 | 6,880.00 | 6,880.00 | -0.58% | 497,953 |
| 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 |