Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,694.00 | 1,694.00 | 1,597.00 | 1,684.00 | 1,684.00 | 9,906 |
| 2026-10-16 | 1,676.00 | 1,698.00 | 1,641.00 | 1,696.00 | 1,696.00 | 43,003 |
| 2026-10-15 | 1,691.00 | 1,691.00 | 1,615.00 | 1,668.00 | 1,668.00 | 14,932 |
| 2026-10-14 | 1,718.00 | 1,718.00 | 1,669.00 | 1,683.00 | 1,683.00 | 19,392 |
| 2026-10-13 | 1,702.00 | 1,722.00 | 1,671.00 | 1,714.00 | 1,714.00 | 54,253 |
| 2026-10-12 | 1,561.00 | 1,765.00 | 1,536.00 | 1,700.00 | 1,700.00 | 111,385 |
| 2026-10-08 | 1,533.00 | 1,585.00 | 1,520.00 | 1,584.00 | 1,584.00 | 20,214 |
| 2026-10-07 | 1,535.00 | 1,575.00 | 1,514.00 | 1,550.00 | 1,550.00 | 56,965 |
| 2026-10-06 | 1,515.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,517.00 | 47,529 |
| 2026-10-02 | 1,550.00 | 1,550.00 | 1,498.00 | 1,517.00 | 1,517.00 | 14,353 |
| 2026-10-01 | 1,547.00 | 1,547.00 | 1,500.00 | 1,538.00 | 1,538.00 | 32,921 |
| 2026-09-30 | 1,610.00 | 1,610.00 | 1,512.00 | 1,567.00 | 1,567.00 | 52,755 |
| 2026-09-29 | 1,608.00 | 1,608.00 | 1,557.00 | 1,581.00 | 1,581.00 | 7,384 |
| 2026-09-28 | 1,558.00 | 1,574.00 | 1,506.00 | 1,573.00 | 1,573.00 | 39,007 |
| 2026-09-23 | 1,520.00 | 1,578.00 | 1,503.00 | 1,573.00 | 1,573.00 | 12,154 |
| 2026-09-22 | 1,538.00 | 1,599.00 | 1,527.00 | 1,546.00 | 1,546.00 | 20,129 |
| 2026-09-21 | 1,576.00 | 1,594.00 | 1,530.00 | 1,530.00 | 1,530.00 | 53,424 |
| 2026-09-18 | 1,694.00 | 1,695.00 | 1,430.00 | 1,572.00 | 1,572.00 | 343,542 |
| 2026-09-17 | 1,726.00 | 1,726.00 | 1,667.00 | 1,694.00 | 1,694.00 | 7,170 |
| 2026-09-16 | 1,690.00 | 1,700.00 | 1,655.00 | 1,694.00 | 1,694.00 | 5,196 |
| 2026-09-15 | 1,687.00 | 1,694.00 | 1,645.00 | 1,690.00 | 1,690.00 | 14,664 |
| 2026-09-14 | 1,658.00 | 1,687.00 | 1,642.00 | 1,687.00 | 1,687.00 | 7,591 |
| 2026-09-11 | 1,650.00 | 1,658.00 | 1,592.00 | 1,658.00 | 1,658.00 | 14,351 |
| 2026-09-10 | 1,610.00 | 1,650.00 | 1,586.00 | 1,650.00 | 1,650.00 | 19,068 |
| 2026-09-09 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 13,127 |
| 2026-09-08 | 1,596.00 | 1,725.00 | 1,596.00 | 1,647.00 | 1,647.00 | 27,436 |
| 2026-09-07 | 1,650.00 | 1,650.00 | 1,535.00 | 1,644.00 | 1,644.00 | 18,370 |
| 2026-09-04 | 1,652.00 | 1,652.00 | 1,610.00 | 1,650.00 | 1,650.00 | 9,175 |
| 2026-09-03 | 1,705.00 | 1,705.00 | 1,633.00 | 1,660.00 | 1,660.00 | 2,473 |
| 2026-09-02 | 1,685.00 | 1,685.00 | 1,635.00 | 1,671.00 | 1,671.00 | 17,522 |
| 2026-09-01 | 1,780.00 | 1,780.00 | 1,652.00 | 1,685.00 | 1,685.00 | 18,619 |
| 2026-08-31 | 1,660.00 | 1,730.00 | 1,613.00 | 1,700.00 | 1,700.00 | 31,494 |
| 2026-08-28 | 1,720.00 | 1,720.00 | 1,611.00 | 1,660.00 | 1,660.00 | 17,714 |
| 2026-08-27 | 1,722.00 | 1,722.00 | 1,674.00 | 1,720.00 | 1,720.00 | 7,686 |
| 2026-08-26 | 1,715.00 | 1,800.00 | 1,654.00 | 1,722.00 | 1,722.00 | 26,209 |
| 2026-08-25 | 1,735.00 | 1,735.00 | 1,656.00 | 1,715.00 | 1,715.00 | 10,537 |
| 2026-08-24 | 1,770.00 | 1,829.00 | 1,650.00 | 1,735.00 | 1,735.00 | 8,637 |
| 2026-08-21 | 1,790.00 | 1,790.00 | 1,650.00 | 1,724.00 | 1,724.00 | 11,186 |
| 2026-08-20 | 1,755.00 | 1,755.00 | 1,645.00 | 1,723.00 | 1,723.00 | 7,801 |
| 2026-08-19 | 1,763.00 | 1,850.00 | 1,682.00 | 1,705.00 | 1,705.00 | 10,555 |
| 2026-08-18 | 1,834.00 | 1,834.00 | 1,564.00 | 1,763.00 | 1,763.00 | 111,698 |
| 2026-08-14 | 1,880.00 | 1,900.00 | 1,811.00 | 1,835.00 | 1,835.00 | 10,817 |
| 2026-08-13 | 1,903.00 | 1,903.00 | 1,806.00 | 1,886.00 | 1,886.00 | 7,721 |
| 2026-08-12 | 1,919.00 | 1,919.00 | 1,845.00 | 1,899.00 | 1,899.00 | 31,915 |
| 2026-08-11 | 1,909.00 | 1,909.00 | 1,844.00 | 1,899.00 | 1,899.00 | 18,703 |
| 2026-08-10 | 1,894.00 | 1,899.00 | 1,850.00 | 1,895.00 | 1,895.00 | 45,900 |
| 2026-08-07 | 1,893.00 | 1,908.00 | 1,849.00 | 1,894.00 | 1,894.00 | 4,560 |
| 2026-08-06 | 1,873.00 | 1,920.00 | 1,842.00 | 1,893.00 | 1,893.00 | 15,787 |
| 2026-08-05 | 1,899.00 | 1,950.00 | 1,827.00 | 1,873.00 | 1,873.00 | 28,531 |
| 2026-08-04 | 1,909.00 | 1,909.00 | 1,805.00 | 1,899.00 | 1,899.00 | 9,938 |
| 2026-08-03 | 1,909.00 | 1,909.00 | 1,838.00 | 1,894.00 | 1,894.00 | 14,961 |
| 2026-07-31 | 1,801.00 | 1,875.00 | 1,763.00 | 1,872.00 | 1,872.00 | 23,251 |
| 2026-07-30 | 1,876.00 | 1,877.00 | 1,707.00 | 1,848.00 | 1,848.00 | 22,046 |
| 2026-07-29 | 1,863.00 | 1,890.00 | 1,730.00 | 1,851.00 | 1,851.00 | 23,525 |
| 2026-07-28 | 1,881.00 | 1,900.00 | 1,695.00 | 1,863.00 | 1,863.00 | 71,953 |
| 2026-07-27 | 1,874.00 | 1,979.00 | 1,690.00 | 1,881.00 | 1,881.00 | 10,543 |
| 2026-07-24 | 1,888.00 | 1,890.00 | 1,859.00 | 1,874.00 | 1,874.00 | 5,030 |
| 2026-07-23 | 1,872.00 | 1,896.00 | 1,820.00 | 1,888.00 | 1,888.00 | 63,447 |
| 2026-07-22 | 1,888.00 | 1,890.00 | 1,751.00 | 1,873.00 | 1,873.00 | 57,380 |
| 2026-07-21 | 1,810.00 | 1,980.00 | 1,732.00 | 1,889.00 | 1,889.00 | 170,167 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.