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
2023-05-043,230.003,395.003,205.003,260.003,260.0026,541
2023-05-033,230.003,350.003,200.003,245.003,245.0033,522
2023-05-023,110.003,230.003,110.003,230.003,230.0020,635
2023-04-283,155.003,220.003,105.003,105.003,105.0035,348
2023-04-273,075.003,145.003,030.003,105.003,105.0025,345
2023-04-263,080.003,160.003,055.003,075.003,075.0030,408
2023-04-253,070.003,140.003,060.003,090.003,090.0054,002
2023-04-243,210.003,210.003,050.003,100.003,100.0038,117
2023-04-213,320.003,400.003,140.003,210.003,210.0063,372
2023-04-203,450.003,500.003,345.003,355.003,355.0051,066
2023-04-193,385.003,455.003,360.003,450.003,450.0042,857
2023-04-183,350.003,395.003,275.003,385.003,385.0074,997
2023-04-173,360.003,390.003,255.003,315.003,315.0038,978
2023-04-143,330.003,385.003,290.003,330.003,330.0050,393
2023-04-133,240.003,305.003,160.003,275.003,275.0034,443
2023-04-123,250.003,300.003,175.003,210.003,210.0056,362
2023-04-113,240.003,300.003,155.003,255.003,255.0066,420
2023-04-103,290.003,385.003,210.003,240.003,240.0059,920
2023-04-073,270.003,365.003,255.003,290.003,290.0035,159
2023-04-063,320.003,400.003,250.003,300.003,300.0056,463
2023-04-053,275.003,405.003,250.003,370.003,370.0068,481
2023-04-043,210.003,320.003,110.003,315.003,315.0077,989
2023-04-033,205.003,240.003,110.003,210.003,210.0068,726
2023-03-313,200.003,275.003,130.003,205.003,205.00108,961
2023-03-303,190.003,260.003,020.003,230.003,230.00112,744
2023-03-293,235.003,240.003,105.003,140.003,140.00161,266
2023-03-283,570.003,640.003,165.003,205.003,205.00321,016
2023-03-273,510.003,650.003,450.003,510.003,510.00240,161
2023-03-243,360.003,500.003,250.003,480.003,480.00336,570
2023-03-233,230.003,310.003,130.003,215.003,215.00232,764
2023-03-223,510.003,550.003,015.003,215.003,215.001,117,687
2023-03-214,080.004,090.003,730.003,730.003,730.00335,745
2023-03-203,810.003,945.003,780.003,790.003,790.00145,342
2023-03-173,700.003,935.003,600.003,870.003,870.00207,296
2023-03-163,820.003,825.003,475.003,600.003,600.00199,596
2023-03-153,860.004,160.003,815.003,890.003,890.00391,304
2023-03-144,110.004,110.003,790.003,815.003,815.00346,991
2023-03-134,235.004,275.003,950.004,145.004,145.00268,422
2023-03-104,470.004,880.004,260.004,285.004,285.00633,481
2023-03-094,680.004,845.004,485.004,500.004,500.00500,264
2023-03-084,325.005,240.004,270.004,680.004,680.003,369,842
2023-03-074,575.004,575.004,335.004,335.004,335.00258,561
2023-03-064,795.004,795.004,320.004,610.004,610.00525,817
2023-03-034,930.004,930.004,670.004,865.004,865.00707,088
2023-03-023,885.004,980.003,825.004,805.004,805.003,347,040
2023-02-283,425.003,995.003,390.003,885.003,885.001,063,276
2023-02-273,170.003,665.003,155.003,535.003,535.001,029,889
2023-02-243,705.003,750.003,170.003,170.003,170.00891,688
2023-02-233,030.003,330.003,030.003,310.003,310.00349,829
2023-02-223,135.003,175.003,030.003,060.003,060.0020,921
2023-02-213,115.003,200.003,115.003,135.003,135.0020,308
2023-02-203,130.003,130.003,065.003,115.003,115.0025,327
2023-02-173,150.003,150.003,020.003,130.003,130.0040,609
2023-02-163,025.003,165.003,010.003,065.003,065.0066,893
2023-02-153,145.003,160.002,995.002,995.002,995.0071,854
2023-02-143,195.003,205.003,135.003,140.003,140.0035,011
2023-02-133,260.003,275.003,105.003,195.003,195.0044,636
2023-02-103,345.003,355.003,235.003,255.003,255.0067,309
2023-02-093,210.003,580.003,210.003,325.003,325.00371,278
2023-02-083,245.003,265.003,180.003,180.003,180.0042,596
← NewerPage 15 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.