Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014100.KQ stock page

Medience Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,120.003,150.003,055.003,110.003,110.0021,445
2024-01-263,105.003,130.003,085.003,105.003,105.0011,882
2024-01-253,145.003,145.003,085.003,130.003,130.0015,789
2024-01-243,235.003,235.003,100.003,145.003,145.0024,797
2024-01-233,180.003,180.003,075.003,180.003,180.0026,768
2024-01-223,170.003,385.003,060.003,180.003,180.0066,855
2024-01-193,125.003,230.003,100.003,180.003,180.0036,320
2024-01-183,330.003,460.003,070.003,150.003,150.00153,575
2024-01-173,200.003,200.002,990.003,095.003,095.0063,069
2024-01-163,240.003,270.003,105.003,235.003,235.0012,611
2024-01-153,300.003,300.003,240.003,240.003,240.0011,994
2024-01-123,380.003,395.003,285.003,300.003,300.0014,798
2024-01-113,395.003,465.003,355.003,395.003,395.0046,268
2024-01-103,340.003,430.003,245.003,430.003,430.0068,773
2024-01-093,360.003,485.003,335.003,335.003,335.0040,561
2024-01-083,330.003,425.003,250.003,360.003,360.0041,149
2024-01-053,380.003,470.003,265.003,325.003,325.0067,537
2024-01-043,465.003,560.003,215.003,410.003,410.00151,276
2024-01-033,105.003,585.003,080.003,460.003,460.00539,721
2024-01-023,190.003,210.003,085.003,150.003,150.0044,677
2023-12-283,200.003,240.003,150.003,240.003,240.0012,793
2023-12-273,295.003,320.003,200.003,200.003,200.0010,940
2023-12-263,075.003,380.003,075.003,310.003,310.0049,132
2023-12-223,155.003,235.003,120.003,155.003,155.0019,401
2023-12-213,180.003,180.003,135.003,155.003,155.0018,763
2023-12-203,120.003,190.003,120.003,175.003,175.0016,311
2023-12-193,090.003,125.003,080.003,120.003,120.006,765
2023-12-183,085.003,135.003,060.003,135.003,135.0010,131
2023-12-153,175.003,480.003,060.003,085.003,085.0086,880
2023-12-143,145.003,230.003,140.003,160.003,160.008,393
2023-12-133,200.003,215.003,120.003,175.003,175.0011,464
2023-12-123,240.003,275.003,100.003,200.003,200.0017,900
2023-12-113,170.003,265.003,150.003,210.003,210.0011,047
2023-12-083,295.003,295.003,090.003,200.003,200.0021,632
2023-12-073,120.003,280.003,100.003,265.003,265.0035,852
2023-12-063,110.003,125.003,045.003,120.003,120.0017,393
2023-12-053,140.003,140.003,090.003,110.003,110.0015,906
2023-12-043,065.003,140.003,055.003,125.003,125.0022,572
2023-12-013,030.003,075.003,000.003,065.003,065.0017,653
2023-11-302,990.003,040.002,910.003,030.003,030.0015,433
2023-11-293,000.003,030.002,985.003,020.003,020.0014,477
2023-11-282,975.003,015.002,960.003,015.003,015.009,097
2023-11-273,040.003,040.002,975.003,025.003,025.0016,376
2023-11-242,965.003,050.002,915.003,040.003,040.0010,877
2023-11-232,975.003,000.002,930.002,965.002,965.004,161
2023-11-222,990.003,050.002,885.002,980.002,980.0018,378
2023-11-212,955.003,030.002,900.002,985.002,985.0016,075
2023-11-202,875.002,985.002,875.002,950.002,950.0013,503
2023-11-172,920.002,920.002,805.002,870.002,870.0027,629
2023-11-162,970.002,975.002,825.002,920.002,920.0028,455
2023-11-152,835.002,970.002,790.002,970.002,970.0026,148
2023-11-142,770.002,870.002,770.002,835.002,835.0028,812
2023-11-132,870.002,885.002,840.002,860.002,860.0019,217
2023-11-102,910.002,950.002,760.002,885.002,885.0012,724
2023-11-093,015.003,025.002,960.002,990.002,990.0015,737
2023-11-083,000.003,035.002,985.003,030.003,030.008,611
2023-11-072,995.003,025.002,965.003,000.003,000.0017,304
2023-11-063,020.003,025.002,985.003,020.003,020.0015,661
2023-11-033,005.003,030.002,965.003,020.003,020.0017,835
2023-11-022,985.003,045.002,960.003,005.003,005.0013,767
← NewerPage 12 of 19 · 1,083 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.