MedPacto, Inc. 235980
KRX · South Korea · Health Technology
KRW 2,970.00-70.00 (-2.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,970.00 | -2.30% | KRW 3,015.00 | KRW 3,115.00 | KRW 2,965.00 | 64.18K |
| 2026-10-01 | KRW 3,040.00 | +7.42% | KRW 2,855.00 | KRW 3,045.00 | KRW 2,835.00 | 123.12K |
| 2026-09-30 | KRW 2,830.00 | -2.75% | KRW 2,910.00 | KRW 2,960.00 | KRW 2,830.00 | 51.09K |
| 2026-09-29 | KRW 2,910.00 | +1.75% | KRW 2,865.00 | KRW 2,940.00 | KRW 2,790.00 |
| 59.81K |
| 2026-09-28 | KRW 2,860.00 | +1.96% | KRW 2,805.00 | KRW 2,935.00 | KRW 2,785.00 | 75.07K |
| 2026-09-23 | KRW 2,805.00 | +2.56% | KRW 2,715.00 | KRW 2,855.00 | KRW 2,705.00 | 117.07K |
| 2026-09-22 | KRW 2,735.00 | +0.18% | KRW 2,730.00 | KRW 2,815.00 | KRW 2,700.00 | 120.91K |
| 2026-09-21 | KRW 2,730.00 | +0.37% | KRW 2,720.00 | KRW 2,805.00 | KRW 2,700.00 | 75.44K |
| 2026-09-18 | KRW 2,720.00 | -6.04% | KRW 2,835.00 | KRW 2,965.00 | KRW 2,720.00 | 202.36K |
| 2026-09-17 | KRW 2,895.00 | +5.27% | KRW 2,750.00 | KRW 2,895.00 | KRW 2,675.00 | 147.07K |
| 2026-09-16 | KRW 2,750.00 | +0.36% | KRW 2,735.00 | KRW 2,795.00 | KRW 2,655.00 | 100.94K |
| 2026-09-15 | KRW 2,740.00 | +0.37% | KRW 2,775.00 | KRW 3,180.00 | KRW 2,670.00 | 382.41K |
| 2026-09-14 | KRW 2,730.00 | -0.73% | KRW 2,750.00 | KRW 2,850.00 | KRW 2,685.00 | 57.22K |
| 2026-09-11 | KRW 2,750.00 | -2.31% | KRW 2,795.00 | KRW 2,880.00 | KRW 2,725.00 | 145.52K |
| 2026-09-10 | KRW 2,815.00 | +1.62% | KRW 2,750.00 | KRW 2,825.00 | KRW 2,720.00 | 69.44K |
| 2026-09-09 | KRW 2,770.00 | 0.00% | KRW 2,770.00 | KRW 2,815.00 | KRW 2,600.00 | 66.92K |
| 2026-09-08 | KRW 2,770.00 | -2.98% | KRW 2,855.00 | KRW 2,920.00 | KRW 2,760.00 | 55.17K |
| 2026-09-07 | KRW 2,855.00 | -1.21% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,815.00 | 53.26K |
| 2026-09-04 | KRW 2,890.00 | +3.40% | KRW 2,795.00 | KRW 2,890.00 | KRW 2,745.00 | 85.88K |
| 2026-09-03 | KRW 2,795.00 | -0.89% | KRW 2,800.00 | KRW 2,915.00 | KRW 2,730.00 | 115.53K |
| 2026-09-02 | KRW 2,820.00 | -1.05% | KRW 2,810.00 | KRW 2,900.00 | KRW 2,635.00 | 80.60K |
| 2026-09-01 | KRW 2,850.00 | +2.33% | KRW 2,685.00 | KRW 2,885.00 | KRW 2,685.00 | 101.68K |
| 2026-08-31 | KRW 2,785.00 | +1.64% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,655.00 | 56.06K |
| 2026-08-28 | KRW 2,740.00 | -0.54% | KRW 2,755.00 | KRW 2,850.00 | KRW 2,720.00 | 51.37K |
| 2026-08-27 | KRW 2,755.00 | -0.36% | KRW 2,710.00 | KRW 2,800.00 | KRW 2,700.00 | 61.66K |
| 2026-08-26 | KRW 2,765.00 | +2.79% | KRW 2,750.00 | KRW 2,820.00 | KRW 2,670.00 | 96.56K |
| 2026-08-25 | KRW 2,690.00 | +2.87% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,500.00 | 117.68K |
| 2026-08-24 | KRW 2,615.00 | +2.55% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,545.00 | 49.61K |
| 2026-08-21 | KRW 2,550.00 | -1.54% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,430.00 | 110.01K |
| 2026-08-20 | KRW 2,590.00 | +6.37% | KRW 2,595.00 | KRW 2,825.00 | KRW 2,500.00 | 348.59K |
| 2026-08-19 | KRW 2,435.00 | -3.75% | KRW 2,400.00 | KRW 2,515.00 | KRW 2,390.00 | 111.38K |
| 2026-08-18 | KRW 2,530.00 | -5.95% | KRW 2,635.00 | KRW 2,760.00 | KRW 2,485.00 | 141.82K |
| 2026-08-14 | KRW 2,690.00 | -1.47% | KRW 2,730.00 | KRW 2,800.00 | KRW 2,645.00 | 87.80K |
| 2026-08-13 | KRW 2,730.00 | -5.04% | KRW 2,910.00 | KRW 2,915.00 | KRW 2,725.00 | 155.59K |
| 2026-08-12 | KRW 2,875.00 | -2.87% | KRW 2,960.00 | KRW 2,975.00 | KRW 2,830.00 | 98.55K |
| 2026-08-11 | KRW 2,960.00 | +0.17% | KRW 2,940.00 | KRW 3,070.00 | KRW 2,870.00 | 137.19K |
| 2026-08-10 | KRW 2,955.00 | +6.68% | KRW 2,815.00 | KRW 2,960.00 | KRW 2,720.00 | 122.50K |
| 2026-08-07 | KRW 2,770.00 | +4.53% | KRW 2,640.00 | KRW 2,770.00 | KRW 2,640.00 | 102.48K |
| 2026-08-06 | KRW 2,650.00 | 0.00% | KRW 2,670.00 | KRW 2,690.00 | KRW 2,580.00 | 99.98K |
| 2026-08-05 | KRW 2,650.00 | +1.15% | KRW 2,620.00 | KRW 2,675.00 | KRW 2,555.00 | 125.09K |
| 2026-08-04 | KRW 2,620.00 | +6.94% | KRW 2,455.00 | KRW 2,680.00 | KRW 2,455.00 | 234.32K |
| 2026-08-03 | KRW 2,450.00 | +4.26% | KRW 2,380.00 | KRW 2,550.00 | KRW 2,320.00 | 271.67K |
| 2026-07-31 | KRW 2,350.00 | +4.91% | KRW 2,355.00 | KRW 2,445.00 | KRW 2,235.00 | 270.44K |
| 2026-07-30 | KRW 2,240.00 | -12.16% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,235.00 | 628.59K |
| 2026-07-29 | KRW 2,550.00 | -26.72% | KRW 3,700.00 | KRW 3,960.00 | KRW 2,440.00 | 2.59M |
| 2026-07-28 | KRW 3,480.00 | +29.85% | KRW 2,640.00 | KRW 3,480.00 | KRW 2,555.00 | 564.29K |
| 2026-07-27 | KRW 2,680.00 | -1.29% | KRW 2,650.00 | KRW 2,850.00 | KRW 2,645.00 | 101.56K |
| 2026-07-24 | KRW 2,715.00 | -0.18% | KRW 2,720.00 | KRW 2,865.00 | KRW 2,680.00 | 125.44K |
| 2026-07-23 | KRW 2,720.00 | +5.63% | KRW 2,695.00 | KRW 2,735.00 | KRW 2,615.00 | 99.65K |
| 2026-07-22 | KRW 2,575.00 | -1.90% | KRW 2,635.00 | KRW 2,740.00 | KRW 2,575.00 | 96.27K |
| 2026-07-21 | KRW 2,625.00 | +0.38% | KRW 2,580.00 | KRW 2,720.00 | KRW 2,580.00 | 66.75K |
| 2026-07-20 | KRW 2,615.00 | -2.97% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,595.00 | 133.46K |
| 2026-07-16 | KRW 2,695.00 | -0.19% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,545.00 | 117.14K |
| 2026-07-15 | KRW 2,700.00 | -0.74% | KRW 2,720.00 | KRW 2,845.00 | KRW 2,665.00 | 103.97K |
| 2026-07-14 | KRW 2,720.00 | 0.00% | KRW 2,720.00 | KRW 2,865.00 | KRW 2,610.00 | 171.95K |
| 2026-07-13 | KRW 2,720.00 | -3.20% | KRW 2,950.00 | KRW 2,980.00 | KRW 2,700.00 | 135.75K |
| 2026-07-10 | KRW 2,810.00 | +1.08% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,700.00 | 166.44K |
| 2026-07-09 | KRW 2,780.00 | -1.77% | KRW 2,840.00 | KRW 2,950.00 | KRW 2,725.00 | 205.81K |
| 2026-07-08 | KRW 2,830.00 | -5.51% | KRW 2,980.00 | KRW 3,050.00 | KRW 2,800.00 | 228.61K |
| 2026-07-07 | KRW 2,995.00 | -0.50% | KRW 2,855.00 | KRW 3,170.00 | KRW 2,855.00 | 214.05K |
| 2026-07-06 | KRW 3,010.00 | -5.35% | KRW 3,180.00 | KRW 3,275.00 | KRW 2,940.00 | 140.67K |
| 2026-07-03 | KRW 3,180.00 | +3.25% | KRW 3,080.00 | KRW 3,265.00 | KRW 2,985.00 | 92.73K |
| 2026-07-02 | KRW 3,080.00 | -3.90% | KRW 3,200.00 | KRW 3,300.00 | KRW 2,900.00 | 84.02K |
| 2026-07-01 | KRW 3,205.00 | +1.91% | KRW 3,140.00 | KRW 3,350.00 | KRW 3,095.00 | 105.36K |
| 2026-06-30 | KRW 3,145.00 | -1.41% | KRW 3,190.00 | KRW 3,300.00 | KRW 3,045.00 | 85.08K |
| 2026-06-29 | KRW 3,190.00 | +13.52% | KRW 2,655.00 | KRW 3,250.00 | KRW 2,655.00 | 153.92K |
| 2026-06-26 | KRW 2,810.00 | -4.91% | KRW 2,900.00 | KRW 2,970.00 | KRW 2,750.00 | 140.45K |
| 2026-06-25 | KRW 2,955.00 | -3.43% | KRW 3,035.00 | KRW 3,190.00 | KRW 2,910.00 | 142.62K |
| 2026-06-24 | KRW 3,060.00 | -0.16% | KRW 3,145.00 | KRW 3,190.00 | KRW 3,020.00 | 95.75K |
| 2026-06-23 | KRW 3,065.00 | -2.39% | KRW 3,115.00 | KRW 3,390.00 | KRW 3,055.00 | 169.45K |
| 2026-06-22 | KRW 3,140.00 | -6.55% | KRW 3,335.00 | KRW 3,405.00 | KRW 3,125.00 | 109.39K |
| 2026-06-19 | KRW 3,360.00 | -1.61% | KRW 3,385.00 | KRW 3,490.00 | KRW 3,185.00 | 164.27K |
| 2026-06-18 | KRW 3,415.00 | -5.01% | KRW 3,625.00 | KRW 3,645.00 | KRW 3,400.00 | 60.56K |
| 2026-06-17 | KRW 3,595.00 | +3.90% | KRW 3,510.00 | KRW 3,660.00 | KRW 3,365.00 | 81.61K |
| 2026-06-16 | KRW 3,460.00 | 0.00% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,200.00 | 98.86K |
| 2026-06-15 | KRW 3,460.00 | +1.32% | KRW 3,550.00 | KRW 3,570.00 | KRW 3,380.00 | 68.72K |
| 2026-06-12 | KRW 3,415.00 | +0.15% | KRW 3,470.00 | KRW 3,500.00 | KRW 3,335.00 | 70.72K |
| 2026-06-11 | KRW 3,410.00 | +2.40% | KRW 3,330.00 | KRW 3,410.00 | KRW 3,175.00 | 61.02K |
| 2026-06-10 | KRW 3,330.00 | -0.45% | KRW 3,345.00 | KRW 3,420.00 | KRW 3,230.00 | 95.86K |
| 2026-06-09 | KRW 3,345.00 | +7.04% | KRW 3,125.00 | KRW 3,445.00 | KRW 3,125.00 | 169.36K |
| 2026-06-08 | KRW 3,125.00 | -9.81% | KRW 3,400.00 | KRW 3,435.00 | KRW 3,105.00 | 169.46K |
| 2026-06-05 | KRW 3,465.00 | +2.21% | KRW 3,510.00 | KRW 3,570.00 | KRW 3,345.00 | 125.49K |
| 2026-06-04 | KRW 3,390.00 | -2.16% | KRW 3,465.00 | KRW 3,640.00 | KRW 3,375.00 | 132.40K |
| 2026-06-02 | KRW 3,465.00 | +1.02% | KRW 3,430.00 | KRW 3,485.00 | KRW 3,260.00 | 165.33K |
| 2026-06-01 | KRW 3,430.00 | -2.83% | KRW 3,560.00 | KRW 3,595.00 | KRW 3,220.00 | 303.82K |
| 2026-05-29 | KRW 3,530.00 | -5.74% | KRW 3,820.00 | KRW 3,820.00 | KRW 3,500.00 | 238.35K |
| 2026-05-28 | KRW 3,745.00 | -0.66% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,610.00 | 165.20K |
| 2026-05-27 | KRW 3,770.00 | -3.46% | KRW 3,970.00 | KRW 4,040.00 | KRW 3,750.00 | 271.94K |
| 2026-05-26 | KRW 3,905.00 | -4.64% | KRW 4,100.00 | KRW 4,250.00 | KRW 3,895.00 | 192.29K |
| 2026-05-22 | KRW 4,095.00 | +5.13% | KRW 3,895.00 | KRW 4,220.00 | KRW 3,895.00 | 147.62K |