MEDIPOST Co., Ltd. (078160.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,090.00 | 7,230.00 | 7,030.00 | 7,110.00 | 7,110.00 | 46,686 |
| 02 May 2024 | 7,070.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,110.00 | 43,439 |
| 30 Apr 2024 | 7,060.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 43,148 |
| 29 Apr 2024 | 7,050.00 | 7,080.00 | 6,980.00 | 7,070.00 | 7,070.00 | 28,987 |
| 26 Apr 2024 | 7,070.00 | 7,080.00 | 6,980.00 | 7,010.00 | 7,010.00 | 28,542 |
| 25 Apr 2024 | 7,040.00 | 7,070.00 | 6,880.00 | 7,070.00 | 7,070.00 | 28,149 |
| 24 Apr 2024 | 7,020.00 | 7,110.00 | 6,860.00 | 7,030.00 | 7,030.00 | 49,014 |
| 23 Apr 2024 | 6,870.00 | 7,070.00 | 6,870.00 | 6,970.00 | 6,970.00 | 52,647 |
| 22 Apr 2024 | 6,920.00 | 6,970.00 | 6,830.00 | 6,940.00 | 6,940.00 | 31,906 |
| 19 Apr 2024 | 6,730.00 | 6,990.00 | 6,590.00 | 6,890.00 | 6,890.00 | 79,174 |
| 18 Apr 2024 | 6,650.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 34,028 |
| 17 Apr 2024 | 6,650.00 | 6,720.00 | 6,590.00 | 6,640.00 | 6,640.00 | 28,100 |
| 16 Apr 2024 | 6,760.00 | 7,030.00 | 6,600.00 | 6,600.00 | 6,600.00 | 92,338 |
| 15 Apr 2024 | 6,890.00 | 6,890.00 | 6,690.00 | 6,760.00 | 6,760.00 | 65,204 |
| 12 Apr 2024 | 6,910.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 31,617 |
| 11 Apr 2024 | 6,870.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 25,599 |
| 09 Apr 2024 | 6,850.00 | 6,960.00 | 6,770.00 | 6,880.00 | 6,880.00 | 50,573 |
| 08 Apr 2024 | 7,090.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,850.00 | 129,284 |
| 05 Apr 2024 | 7,050.00 | 7,100.00 | 6,960.00 | 7,040.00 | 7,040.00 | 40,685 |
| 04 Apr 2024 | 7,240.00 | 7,240.00 | 6,990.00 | 7,060.00 | 7,060.00 | 68,258 |
| 03 Apr 2024 | 7,030.00 | 7,190.00 | 6,990.00 | 7,140.00 | 7,140.00 | 69,306 |
| 02 Apr 2024 | 7,190.00 | 7,200.00 | 6,980.00 | 7,020.00 | 7,020.00 | 95,223 |
| 01 Apr 2024 | 7,130.00 | 7,260.00 | 7,050.00 | 7,170.00 | 7,170.00 | 57,313 |
| 29 Mar 2024 | 7,170.00 | 7,180.00 | 7,030.00 | 7,060.00 | 7,060.00 | 76,938 |
| 28 Mar 2024 | 7,160.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | 67,174 |
| 27 Mar 2024 | 7,290.00 | 7,290.00 | 7,130.00 | 7,160.00 | 7,160.00 | 61,384 |
| 26 Mar 2024 | 7,360.00 | 7,360.00 | 7,130.00 | 7,160.00 | 7,160.00 | 64,621 |
| 25 Mar 2024 | 7,250.00 | 7,440.00 | 7,210.00 | 7,330.00 | 7,330.00 | 60,272 |
| 22 Mar 2024 | 7,290.00 | 7,380.00 | 7,180.00 | 7,290.00 | 7,290.00 | 71,525 |
| 21 Mar 2024 | 7,230.00 | 7,340.00 | 7,200.00 | 7,290.00 | 7,290.00 | 54,766 |
| 20 Mar 2024 | 7,110.00 | 7,230.00 | 7,110.00 | 7,170.00 | 7,170.00 | 45,421 |
| 19 Mar 2024 | 7,310.00 | 7,310.00 | 7,090.00 | 7,150.00 | 7,150.00 | 60,079 |
| 18 Mar 2024 | 7,120.00 | 7,410.00 | 7,050.00 | 7,330.00 | 7,330.00 | 51,989 |
| 15 Mar 2024 | 7,290.00 | 7,380.00 | 7,080.00 | 7,090.00 | 7,090.00 | 58,065 |
| 14 Mar 2024 | 7,460.00 | 7,470.00 | 7,290.00 | 7,370.00 | 7,370.00 | 45,395 |
| 13 Mar 2024 | 7,280.00 | 7,520.00 | 7,250.00 | 7,400.00 | 7,400.00 | 68,186 |
| 12 Mar 2024 | 7,550.00 | 7,550.00 | 7,270.00 | 7,270.00 | 7,270.00 | 86,601 |
| 11 Mar 2024 | 7,110.00 | 7,660.00 | 7,110.00 | 7,550.00 | 7,550.00 | 274,790 |
| 08 Mar 2024 | 7,060.00 | 7,120.00 | 7,030.00 | 7,110.00 | 7,110.00 | 41,266 |
| 07 Mar 2024 | 7,060.00 | 7,140.00 | 7,020.00 | 7,060.00 | 7,060.00 | 22,036 |
| 06 Mar 2024 | 6,960.00 | 7,060.00 | 6,920.00 | 7,060.00 | 7,060.00 | 52,006 |
| 05 Mar 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,980.00 | 50,087 |
| 04 Mar 2024 | 7,050.00 | 7,160.00 | 6,970.00 | 7,060.00 | 7,060.00 | 37,804 |
| 29 Feb 2024 | 7,150.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | 32,354 |
| 28 Feb 2024 | 7,100.00 | 7,220.00 | 7,090.00 | 7,170.00 | 7,170.00 | 23,916 |
| 27 Feb 2024 | 7,100.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,090.00 | 33,273 |
| 26 Feb 2024 | 7,050.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 29,479 |
| 23 Feb 2024 | 7,120.00 | 7,200.00 | 7,020.00 | 7,080.00 | 7,080.00 | 60,935 |
| 22 Feb 2024 | 7,120.00 | 7,210.00 | 7,120.00 | 7,150.00 | 7,150.00 | 27,170 |
| 21 Feb 2024 | 7,190.00 | 7,240.00 | 7,130.00 | 7,170.00 | 7,170.00 | 32,673 |
| 20 Feb 2024 | 7,450.00 | 7,460.00 | 7,180.00 | 7,190.00 | 7,190.00 | 39,950 |
| 19 Feb 2024 | 7,380.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 39,885 |
| 16 Feb 2024 | 7,370.00 | 7,410.00 | 7,260.00 | 7,380.00 | 7,380.00 | 36,477 |
| 15 Feb 2024 | 7,250.00 | 7,330.00 | 7,150.00 | 7,300.00 | 7,300.00 | 28,997 |
| 14 Feb 2024 | 7,190.00 | 7,300.00 | 7,150.00 | 7,250.00 | 7,250.00 | 18,927 |
| 13 Feb 2024 | 7,110.00 | 7,350.00 | 7,100.00 | 7,260.00 | 7,260.00 | 43,292 |
| 08 Feb 2024 | 7,160.00 | 7,230.00 | 7,050.00 | 7,100.00 | 7,100.00 | 40,088 |
| 07 Feb 2024 | 7,180.00 | 7,230.00 | 7,030.00 | 7,160.00 | 7,160.00 | 59,076 |
| 06 Feb 2024 | 7,220.00 | 7,260.00 | 7,060.00 | 7,180.00 | 7,180.00 | 43,155 |
| 05 Feb 2024 | 7,500.00 | 7,500.00 | 7,170.00 | 7,210.00 | 7,210.00 | 55,988 |
| 02 Feb 2024 | 7,200.00 | 7,390.00 | 7,060.00 | 7,290.00 | 7,290.00 | 103,773 |
| 01 Feb 2024 | 7,100.00 | 7,200.00 | 6,930.00 | 7,060.00 | 7,060.00 | 75,445 |
| 31 Jan 2024 | 7,080.00 | 7,110.00 | 6,990.00 | 7,100.00 | 7,100.00 | 67,126 |
| 30 Jan 2024 | 7,280.00 | 7,370.00 | 7,010.00 | 7,080.00 | 7,080.00 | 122,332 |
| 29 Jan 2024 | 7,400.00 | 7,450.00 | 7,150.00 | 7,200.00 | 7,200.00 | 98,723 |
| 26 Jan 2024 | 7,390.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,400.00 | 46,740 |
| 25 Jan 2024 | 7,600.00 | 7,620.00 | 7,250.00 | 7,350.00 | 7,350.00 | 67,665 |
| 24 Jan 2024 | 7,880.00 | 7,880.00 | 7,590.00 | 7,590.00 | 7,590.00 | 51,584 |
| 23 Jan 2024 | 7,770.00 | 7,900.00 | 7,730.00 | 7,790.00 | 7,790.00 | 24,173 |
| 22 Jan 2024 | 7,850.00 | 7,960.00 | 7,700.00 | 7,780.00 | 7,780.00 | 36,273 |
| 19 Jan 2024 | 7,940.00 | 8,170.00 | 7,810.00 | 7,850.00 | 7,850.00 | 105,159 |
| 18 Jan 2024 | 7,710.00 | 7,890.00 | 7,680.00 | 7,790.00 | 7,790.00 | 38,686 |
| 17 Jan 2024 | 8,280.00 | 8,280.00 | 7,700.00 | 7,700.00 | 7,700.00 | 111,947 |
| 16 Jan 2024 | 8,440.00 | 8,440.00 | 8,180.00 | 8,180.00 | 8,180.00 | 71,606 |
| 15 Jan 2024 | 8,400.00 | 8,470.00 | 8,290.00 | 8,450.00 | 8,450.00 | 40,474 |
| 12 Jan 2024 | 8,660.00 | 8,660.00 | 8,240.00 | 8,310.00 | 8,310.00 | 107,866 |
| 11 Jan 2024 | 8,520.00 | 8,770.00 | 8,450.00 | 8,660.00 | 8,660.00 | 103,314 |
| 10 Jan 2024 | 8,450.00 | 8,590.00 | 8,390.00 | 8,520.00 | 8,520.00 | 58,543 |
| 09 Jan 2024 | 8,250.00 | 8,570.00 | 8,230.00 | 8,460.00 | 8,460.00 | 101,262 |
| 08 Jan 2024 | 8,390.00 | 8,390.00 | 8,210.00 | 8,240.00 | 8,240.00 | 99,256 |
| 05 Jan 2024 | 8,600.00 | 8,920.00 | 8,260.00 | 8,390.00 | 8,390.00 | 150,451 |
| 04 Jan 2024 | 8,450.00 | 8,520.00 | 8,220.00 | 8,240.00 | 8,240.00 | 77,204 |
| 03 Jan 2024 | 8,320.00 | 8,480.00 | 8,260.00 | 8,330.00 | 8,330.00 | 103,638 |
| 02 Jan 2024 | 8,160.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 91,447 |
| 28 Dec 2023 | 7,990.00 | 8,170.00 | 7,900.00 | 8,160.00 | 8,160.00 | 65,799 |
| 27 Dec 2023 | 7,830.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,990.00 | 82,366 |
| 26 Dec 2023 | 7,930.00 | 8,020.00 | 7,810.00 | 7,830.00 | 7,830.00 | 48,442 |
| 22 Dec 2023 | 7,820.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,860.00 | 57,453 |
| 21 Dec 2023 | 7,820.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,800.00 | 29,391 |
| 20 Dec 2023 | 7,800.00 | 7,970.00 | 7,730.00 | 7,820.00 | 7,820.00 | 68,558 |
| 19 Dec 2023 | 7,660.00 | 7,820.00 | 7,550.00 | 7,800.00 | 7,800.00 | 32,385 |
| 18 Dec 2023 | 7,520.00 | 7,750.00 | 7,520.00 | 7,750.00 | 7,750.00 | 45,821 |
| 15 Dec 2023 | 7,600.00 | 7,670.00 | 7,510.00 | 7,560.00 | 7,560.00 | 148,157 |
| 14 Dec 2023 | 7,870.00 | 7,870.00 | 7,560.00 | 7,600.00 | 7,600.00 | 54,848 |
| 13 Dec 2023 | 7,980.00 | 7,980.00 | 7,740.00 | 7,740.00 | 7,740.00 | 53,054 |
| 12 Dec 2023 | 7,880.00 | 7,900.00 | 7,790.00 | 7,880.00 | 7,880.00 | 46,253 |
| 11 Dec 2023 | 7,900.00 | 8,130.00 | 7,860.00 | 7,870.00 | 7,870.00 | 61,252 |
| 08 Dec 2023 | 7,950.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 41,919 |
| 07 Dec 2023 | 8,000.00 | 8,180.00 | 7,950.00 | 7,950.00 | 7,950.00 | 84,110 |
| 06 Dec 2023 | 7,910.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,960.00 | 39,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.