Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014100.KQ stock page

Medience Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,635.002,795.002,635.002,680.002,680.005,992
2024-07-232,695.002,840.002,655.002,655.002,655.0023,688
2024-07-222,730.002,750.002,650.002,720.002,720.0011,862
2024-07-192,705.002,755.002,665.002,725.002,725.008,058
2024-07-182,835.002,870.002,680.002,705.002,705.0034,693
2024-07-172,790.002,865.002,755.002,790.002,790.007,359
2024-07-162,800.002,875.002,775.002,795.002,795.004,316
2024-07-152,850.002,860.002,770.002,800.002,800.007,604
2024-07-122,800.002,885.002,780.002,850.002,850.004,949
2024-07-112,890.002,890.002,700.002,855.002,855.0014,780
2024-07-102,775.002,875.002,775.002,855.002,855.0017,929
2024-07-092,780.002,840.002,745.002,775.002,775.007,735
2024-07-082,735.002,800.002,705.002,780.002,780.006,680
2024-07-052,695.002,850.002,690.002,735.002,735.0012,943
2024-07-042,695.002,800.002,695.002,695.002,695.008,292
2024-07-032,785.002,800.002,720.002,750.002,750.0018,269
2024-07-022,830.002,875.002,740.002,785.002,785.0024,828
2024-07-012,855.002,910.002,825.002,855.002,855.0020,701
2024-06-282,770.002,950.002,755.002,880.002,880.0049,243
2024-06-272,895.002,895.002,795.002,795.002,795.0027,543
2024-06-262,920.002,920.002,840.002,895.002,895.0036,299
2024-06-252,875.003,110.002,865.002,925.002,925.0018,588
2024-06-242,925.002,985.002,880.002,890.002,890.0036,496
2024-06-213,060.003,060.002,905.002,990.002,990.0048,033
2024-06-203,350.003,440.003,035.003,075.003,075.00314,613
2024-06-193,110.003,120.003,040.003,070.003,070.0023,555
2024-06-183,125.003,255.003,070.003,110.003,110.0052,687
2024-06-173,200.003,205.003,105.003,130.003,130.0028,143
2024-06-143,095.003,190.003,065.003,180.003,180.0032,661
2024-06-133,065.003,180.003,055.003,125.003,125.0028,023
2024-06-123,045.003,200.003,035.003,065.003,065.0026,652
2024-06-113,110.003,120.003,060.003,065.003,065.0027,033
2024-06-103,110.003,180.003,065.003,110.003,110.0034,017
2024-06-073,085.003,185.003,085.003,110.003,110.0061,535
2024-06-053,140.003,190.003,090.003,130.003,130.0058,307
2024-06-043,200.003,235.003,155.003,200.003,200.0035,187
2024-06-033,250.003,250.003,175.003,200.003,200.0033,185
2024-05-313,155.003,250.003,110.003,250.003,250.0036,714
2024-05-303,175.003,255.003,090.003,155.003,155.0022,265
2024-05-293,240.003,250.003,040.003,235.003,235.0061,079
2024-05-283,255.003,255.003,160.003,225.003,225.0016,160
2024-05-273,225.003,275.003,205.003,255.003,255.0020,858
2024-05-243,180.003,230.003,140.003,225.003,225.0035,832
2024-05-233,225.003,290.003,150.003,200.003,200.0016,582
2024-05-223,260.003,260.003,175.003,225.003,225.0020,804
2024-05-213,325.003,355.003,225.003,225.003,225.0024,420
2024-05-203,260.003,330.003,190.003,325.003,325.0061,421
2024-05-173,490.003,575.003,250.003,255.003,255.0096,401
2024-05-163,440.003,445.003,350.003,420.003,420.0032,141
2024-05-143,435.003,500.003,390.003,435.003,435.0046,770
2024-05-133,330.003,440.003,230.003,435.003,435.0053,544
2024-05-103,245.003,335.003,230.003,330.003,330.0045,767
2024-05-093,330.003,450.003,245.003,295.003,295.0054,490
2024-05-083,320.003,380.003,265.003,310.003,310.0030,720
2024-05-073,280.003,315.003,230.003,290.003,290.0029,827
2024-05-033,380.003,400.003,250.003,265.003,265.0025,855
2024-05-023,370.003,480.003,305.003,375.003,375.0086,185
2024-04-303,290.003,385.003,270.003,385.003,385.0044,090
2024-04-293,290.003,395.003,270.003,320.003,320.0071,010
2024-04-263,270.003,365.003,235.003,290.003,290.0077,542
← NewerPage 10 of 19 · 1,082 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.