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
2023-08-012,750.002,895.002,740.002,845.002,845.0017,455
2023-07-312,775.002,850.002,700.002,715.002,715.0015,312
2023-07-282,725.002,830.002,670.002,750.002,750.0035,211
2023-07-272,675.002,865.002,605.002,700.002,700.0032,879
2023-07-262,860.002,860.002,615.002,675.002,675.0049,837
2023-07-252,825.002,880.002,675.002,860.002,860.0039,065
2023-07-242,865.002,895.002,755.002,895.002,895.0048,450
2023-07-212,955.002,980.002,855.002,865.002,865.0015,963
2023-07-202,875.002,955.002,840.002,955.002,955.0058,092
2023-07-192,860.002,930.002,815.002,870.002,870.0026,721
2023-07-182,830.002,880.002,805.002,855.002,855.0024,317
2023-07-172,970.002,970.002,855.002,865.002,865.0013,297
2023-07-142,930.002,945.002,890.002,905.002,905.0017,692
2023-07-132,960.003,005.002,925.002,930.002,930.0017,869
2023-07-122,950.002,975.002,920.002,925.002,925.009,741
2023-07-112,960.002,960.002,885.002,920.002,920.0020,624
2023-07-102,960.002,975.002,860.002,960.002,960.0030,906
2023-07-073,000.003,015.002,950.002,960.002,960.0028,981
2023-07-063,090.003,090.003,020.003,030.003,030.0024,496
2023-07-053,105.003,115.003,050.003,090.003,090.0012,815
2023-07-043,085.003,085.003,050.003,075.003,075.0041,354
2023-07-033,095.003,105.003,085.003,085.003,085.0027,937
2023-06-303,070.003,105.003,070.003,095.003,095.0012,077
2023-06-293,145.003,150.003,120.003,150.003,150.0010,460
2023-06-283,135.003,160.003,120.003,145.003,145.0022,920
2023-06-273,150.003,180.003,150.003,160.003,160.009,787
2023-06-263,105.003,180.003,080.003,150.003,150.0015,395
2023-06-233,075.003,105.003,050.003,105.003,105.0012,993
2023-06-223,080.003,140.003,075.003,075.003,075.0011,510
2023-06-213,130.003,180.003,105.003,145.003,145.0010,435
2023-06-203,105.003,155.003,105.003,135.003,135.0017,191
2023-06-193,130.003,195.003,110.003,135.003,135.0011,198
2023-06-163,085.003,130.003,065.003,130.003,130.0015,956
2023-06-153,140.003,140.003,080.003,085.003,085.0030,558
2023-06-143,220.003,220.003,115.003,145.003,145.0043,958
2023-06-133,195.003,230.003,195.003,215.003,215.0013,732
2023-06-123,220.003,220.003,165.003,195.003,195.0012,247
2023-06-093,205.003,270.003,130.003,220.003,220.0018,818
2023-06-083,180.003,235.003,155.003,205.003,205.0050,102
2023-06-073,180.003,245.003,125.003,180.003,180.0044,425
2023-06-053,225.003,280.003,160.003,180.003,180.0017,804
2023-06-023,180.003,290.003,180.003,220.003,220.0013,945
2023-06-013,085.003,305.003,085.003,165.003,165.0036,170
2023-05-313,090.003,245.003,085.003,085.003,085.0031,728
2023-05-303,145.003,150.003,075.003,080.003,080.0040,186
2023-05-263,150.003,170.003,120.003,145.003,145.0027,532
2023-05-253,195.003,275.003,095.003,175.003,175.0018,076
2023-05-243,210.003,210.003,180.003,200.003,200.0010,384
2023-05-233,200.003,255.003,165.003,210.003,210.0016,430
2023-05-223,110.003,260.003,100.003,200.003,200.0053,881
2023-05-193,140.003,190.003,095.003,110.003,110.0025,139
2023-05-183,125.003,225.003,070.003,130.003,130.0051,888
2023-05-173,020.003,100.003,020.003,095.003,095.0033,896
2023-05-163,185.003,185.003,030.003,045.003,045.0044,083
2023-05-153,100.003,100.003,030.003,100.003,100.0029,563
2023-05-123,135.003,160.003,055.003,100.003,100.0034,532
2023-05-113,240.003,305.003,130.003,140.003,140.0012,657
2023-05-103,115.003,285.003,080.003,240.003,240.0044,109
2023-05-093,215.003,245.003,115.003,145.003,145.0040,525
2023-05-083,260.003,305.003,205.003,215.003,215.0018,424
← NewerPage 14 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.