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
2023-11-012,920.003,000.002,920.002,995.002,995.0020,476
2023-10-312,965.003,045.002,935.002,945.002,945.0028,237
2023-10-302,830.002,965.002,805.002,965.002,965.0017,251
2023-10-272,735.002,845.002,735.002,830.002,830.0019,154
2023-10-262,840.002,840.002,750.002,760.002,760.0018,814
2023-10-252,840.002,885.002,830.002,840.002,840.008,886
2023-10-242,785.002,840.002,785.002,840.002,840.0014,097
2023-10-232,825.002,825.002,730.002,785.002,785.0014,487
2023-10-202,800.002,830.002,735.002,830.002,830.0030,187
2023-10-192,850.002,915.002,760.002,815.002,815.0023,107
2023-10-182,970.002,985.002,875.002,930.002,930.0020,736
2023-10-172,880.002,985.002,805.002,985.002,985.0021,733
2023-10-162,975.002,975.002,800.002,905.002,905.0020,861
2023-10-133,000.003,070.002,965.003,000.003,000.0039,114
2023-10-122,950.003,040.002,950.003,010.003,010.0025,406
2023-10-112,950.002,980.002,945.002,950.002,950.0019,703
2023-10-102,955.003,000.002,950.002,950.002,950.0022,064
2023-10-062,845.003,010.002,745.002,955.002,955.0025,006
2023-10-052,915.002,955.002,855.002,950.002,950.0019,175
2023-10-042,960.002,960.002,880.002,925.002,925.0016,128
2023-09-272,940.002,960.002,885.002,960.002,960.0015,541
2023-09-262,960.002,975.002,930.002,965.002,965.0013,675
2023-09-252,970.002,975.002,930.002,970.002,970.009,000
2023-09-223,000.003,025.002,925.002,970.002,970.0015,894
2023-09-213,035.003,050.003,000.003,035.003,035.0019,900
2023-09-203,020.003,035.002,960.003,035.003,035.0011,620
2023-09-193,045.003,045.002,990.003,035.003,035.005,587
2023-09-183,090.003,100.003,040.003,075.003,075.004,203
2023-09-153,150.003,155.003,080.003,090.003,090.0015,592
2023-09-143,020.003,120.003,000.003,120.003,120.0018,217
2023-09-133,015.003,030.003,000.003,025.003,025.006,980
2023-09-123,035.003,085.003,015.003,015.003,015.0015,438
2023-09-113,025.003,040.002,980.003,035.003,035.0012,370
2023-09-083,025.003,030.002,990.003,025.003,025.0010,485
2023-09-073,115.003,120.003,025.003,025.003,025.0013,359
2023-09-063,145.003,145.003,070.003,115.003,115.005,913
2023-09-053,140.003,150.003,060.003,145.003,145.0010,688
2023-09-043,020.003,130.002,970.003,055.003,055.0027,940
2023-09-013,120.003,165.002,960.003,020.003,020.0034,483
2023-08-313,095.003,180.003,090.003,120.003,120.0023,385
2023-08-303,095.003,155.003,065.003,065.003,065.0015,918
2023-08-293,040.003,300.003,000.003,095.003,095.00117,991
2023-08-283,085.003,125.003,015.003,120.003,120.0014,765
2023-08-253,045.003,085.003,015.003,085.003,085.0032,542
2023-08-242,980.003,050.002,820.003,045.003,045.0016,133
2023-08-233,045.003,055.002,955.002,980.002,980.0023,096
2023-08-223,025.003,050.002,950.003,045.003,045.0014,261
2023-08-213,050.003,075.002,915.003,010.003,010.0025,543
2023-08-183,085.003,085.002,965.003,050.003,050.0027,592
2023-08-173,000.003,130.002,860.002,995.002,995.0055,137
2023-08-162,875.002,875.002,830.002,860.002,860.0013,684
2023-08-142,920.002,930.002,865.002,900.002,900.0010,942
2023-08-112,940.002,990.002,880.002,920.002,920.0033,517
2023-08-102,850.002,985.002,830.002,940.002,940.0033,991
2023-08-092,770.002,880.002,770.002,820.002,820.009,754
2023-08-082,780.002,860.002,715.002,770.002,770.0024,519
2023-08-072,790.002,895.002,710.002,790.002,790.0014,098
2023-08-042,765.002,790.002,725.002,790.002,790.0020,253
2023-08-032,835.002,850.002,745.002,790.002,790.008,035
2023-08-022,845.002,950.002,815.002,850.002,850.0013,333
← NewerPage 13 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.