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
2023-02-073,185.003,440.003,185.003,210.003,210.0092,610
2023-02-063,250.003,270.003,190.003,215.003,215.0028,737
2023-02-033,260.003,345.003,240.003,240.003,240.0019,204
2023-02-023,215.003,240.003,210.003,230.003,230.0022,508
2023-02-013,290.003,295.003,210.003,210.003,210.0028,374
2023-01-313,185.003,280.003,165.003,280.003,280.0029,193
2023-01-303,245.003,270.003,185.003,185.003,185.0035,577
2023-01-273,245.003,300.003,200.003,250.003,250.0025,681
2023-01-263,230.003,275.003,210.003,240.003,240.0018,299
2023-01-253,305.003,370.003,210.003,235.003,235.0054,192
2023-01-203,105.003,320.003,105.003,275.003,275.00191,812
2023-01-193,165.003,165.003,055.003,105.003,105.0028,501
2023-01-183,200.003,200.003,115.003,175.003,175.0013,678
2023-01-173,265.003,265.003,150.003,200.003,200.0034,252
2023-01-163,185.003,270.003,150.003,260.003,260.0046,602
2023-01-133,165.003,210.003,125.003,185.003,185.0020,411
2023-01-123,305.003,305.003,150.003,165.003,165.0044,924
2023-01-113,190.003,280.003,105.003,200.003,200.0047,785
2023-01-103,100.003,195.003,055.003,190.003,190.0047,368
2023-01-093,090.003,125.003,035.003,085.003,085.0051,188
2023-01-063,030.003,135.003,030.003,060.003,060.0018,198
2023-01-053,085.003,105.003,015.003,030.003,030.0017,251
2023-01-042,970.003,060.002,900.003,025.003,025.0039,020
2023-01-032,900.003,090.002,735.002,970.002,970.0066,976
2023-01-023,040.003,100.002,910.002,910.002,910.0032,199
2022-12-293,000.003,070.002,930.003,035.003,035.0034,626
2022-12-283,175.003,195.003,050.003,100.003,100.0031,969
2022-12-272,975.003,150.002,965.003,050.003,050.0053,836
2022-12-262,975.003,045.002,915.002,975.002,975.0045,341
2022-12-233,175.003,175.002,990.002,990.002,990.0039,938
2022-12-223,090.003,260.003,090.003,175.003,175.0039,197
2022-12-213,105.003,200.003,055.003,100.003,100.0049,704
2022-12-203,320.003,325.003,075.003,100.003,100.0065,470
2022-12-193,365.003,395.003,245.003,325.003,325.0046,315
2022-12-163,385.003,590.003,320.003,370.003,370.00145,520
2022-12-153,215.003,530.003,200.003,430.003,430.00264,071
2022-12-143,155.003,230.003,155.003,210.003,210.0019,897
2022-12-133,230.003,250.003,160.003,175.003,175.0021,205
2022-12-123,220.003,275.003,180.003,230.003,230.0036,330
2022-12-093,120.003,245.003,090.003,190.003,190.0029,268
2022-12-083,165.003,170.003,085.003,145.003,145.0017,400
2022-12-073,225.003,225.003,125.003,200.003,200.0026,859
2022-12-063,185.003,290.003,135.003,265.003,265.0057,467
2022-12-053,105.003,215.003,095.003,185.003,185.0042,159
2022-12-023,155.003,155.003,075.003,090.003,090.0034,440
2022-12-013,145.003,200.003,140.003,155.003,155.0027,862
2022-11-303,080.003,165.003,080.003,130.003,130.0016,693
2022-11-293,055.003,105.002,970.003,080.003,080.0051,505
2022-11-283,235.003,235.003,040.003,060.003,060.0063,072
2022-11-253,300.003,315.003,200.003,250.003,250.0031,921
2022-11-243,315.003,315.003,185.003,295.003,295.0072,055
2022-11-233,340.003,400.003,200.003,285.003,285.00167,111
2022-11-223,180.003,385.003,130.003,195.003,195.00104,434
2022-11-213,135.003,635.003,135.003,180.003,180.00551,784
2022-11-183,040.003,335.002,995.003,105.003,105.00255,465
2022-11-173,025.003,050.003,000.003,040.003,040.0015,928
2022-11-163,060.003,070.003,000.003,025.003,025.0017,903
2022-11-153,045.003,070.003,025.003,050.003,050.0019,503
2022-11-142,990.003,095.002,975.003,055.003,055.0023,084
2022-11-112,915.002,980.002,915.002,965.002,965.0014,088
← NewerPage 16 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.