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
2024-04-253,205.003,355.003,160.003,270.003,270.0067,157
2024-04-243,190.003,300.003,120.003,240.003,240.0065,455
2024-04-233,110.003,180.003,105.003,180.003,180.0019,647
2024-04-223,125.003,170.003,080.003,105.003,105.0022,871
2024-04-193,270.003,270.003,100.003,170.003,170.0072,477
2024-04-183,285.003,290.003,235.003,270.003,270.0031,236
2024-04-173,255.003,350.003,220.003,295.003,295.00106,687
2024-04-163,170.003,250.003,085.003,250.003,250.0082,852
2024-04-153,200.003,210.003,095.003,170.003,170.0035,210
2024-04-123,275.003,275.003,120.003,205.003,205.0059,133
2024-04-113,170.003,240.003,125.003,240.003,240.0040,362
2024-04-093,095.003,220.003,060.003,200.003,200.0049,743
2024-04-083,140.003,185.003,085.003,115.003,115.0056,884
2024-04-053,155.003,155.003,085.003,140.003,140.0034,126
2024-04-043,130.003,230.003,130.003,180.003,180.0054,145
2024-04-033,105.003,175.003,055.003,140.003,140.0060,320
2024-04-023,160.003,275.003,095.003,105.003,105.00118,457
2024-04-013,080.003,175.003,080.003,150.003,150.0063,229
2024-03-293,095.003,145.003,065.003,080.003,080.0045,401
2024-03-283,090.003,135.003,060.003,080.003,080.0070,494
2024-03-273,175.003,175.003,085.003,120.003,120.0085,365
2024-03-263,175.003,200.003,080.003,200.003,200.00152,930
2024-03-253,275.003,290.003,135.003,145.003,145.00260,084
2024-03-223,690.003,725.003,285.003,330.003,330.001,559,228
2024-03-213,035.003,690.003,035.003,690.003,690.003,461,942
2024-03-202,810.002,845.002,755.002,840.002,840.0011,105
2024-03-192,875.002,965.002,765.002,845.002,845.0018,163
2024-03-182,815.002,990.002,755.002,795.002,795.0010,038
2024-03-152,835.002,875.002,750.002,815.002,815.006,564
2024-03-142,800.002,845.002,700.002,835.002,835.0019,455
2024-03-132,805.002,840.002,750.002,800.002,800.0017,616
2024-03-122,795.002,820.002,715.002,805.002,805.0022,646
2024-03-112,820.002,845.002,790.002,810.002,810.0012,324
2024-03-082,845.002,860.002,675.002,815.002,815.0020,336
2024-03-072,900.002,900.002,845.002,870.002,870.0011,860
2024-03-062,860.002,900.002,835.002,900.002,900.006,241
2024-03-052,950.002,950.002,860.002,880.002,880.0031,962
2024-03-042,990.002,990.002,895.002,950.002,950.0026,062
2024-02-292,925.003,065.002,925.002,990.002,990.0029,920
2024-02-282,895.002,945.002,880.002,925.002,925.0014,347
2024-02-272,950.002,950.002,895.002,895.002,895.0013,694
2024-02-262,945.003,025.002,915.002,950.002,950.007,692
2024-02-232,930.002,990.002,920.002,945.002,945.0014,745
2024-02-222,955.003,035.002,925.002,925.002,925.006,954
2024-02-212,940.003,035.002,940.002,955.002,955.0011,443
2024-02-203,020.003,055.002,825.002,990.002,990.0025,955
2024-02-192,975.003,070.002,975.003,020.003,020.0011,743
2024-02-163,010.003,035.002,955.002,975.002,975.0011,035
2024-02-152,980.003,040.002,930.003,040.003,040.0015,496
2024-02-142,990.003,045.002,940.002,980.002,980.0025,223
2024-02-132,990.003,045.002,935.003,020.003,020.0019,816
2024-02-082,980.003,050.002,960.002,995.002,995.006,444
2024-02-073,010.003,100.002,980.003,040.003,040.0020,227
2024-02-063,080.003,100.002,850.003,020.003,020.0018,884
2024-02-053,115.003,115.003,075.003,090.003,090.006,689
2024-02-023,095.003,140.003,050.003,140.003,140.0016,628
2024-02-013,080.003,125.003,025.003,095.003,095.0023,277
2024-01-313,125.003,155.003,070.003,080.003,080.008,904
2024-01-303,135.003,175.003,025.003,125.003,125.0025,080
2024-01-293,120.003,150.003,055.003,110.003,110.0021,445
← NewerPage 11 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.