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
2022-11-102,960.002,985.002,880.002,910.002,910.0015,303
2022-11-092,970.003,065.002,940.002,955.002,955.0019,890
2022-11-082,975.003,000.002,945.002,970.002,970.0015,769
2022-11-073,000.003,000.002,965.002,970.002,970.008,963
2022-11-043,015.003,020.002,945.002,965.002,965.0017,184
2022-11-033,025.003,050.002,980.003,010.003,010.0013,285
2022-11-022,945.003,150.002,945.003,025.003,025.0047,642
2022-11-012,840.002,945.002,840.002,945.002,945.0014,822
2022-10-312,890.002,970.002,840.002,840.002,840.0018,038
2022-10-282,895.002,955.002,860.002,885.002,885.0012,796
2022-10-272,875.002,920.002,860.002,870.002,870.009,916
2022-10-262,965.002,965.002,875.002,875.002,875.0012,761
2022-10-252,860.002,940.002,800.002,910.002,910.0024,677
2022-10-242,835.002,905.002,800.002,860.002,860.0026,907
2022-10-212,960.002,980.002,835.002,835.002,835.0043,157
2022-10-202,935.003,020.002,895.002,960.002,960.0069,064
2022-10-192,995.002,995.002,905.002,935.002,935.0016,886
2022-10-182,960.002,990.002,935.002,935.002,935.0017,754
2022-10-172,870.002,945.002,780.002,930.002,930.0020,683
2022-10-142,795.002,935.002,795.002,870.002,870.0022,987
2022-10-133,015.003,015.002,690.002,785.002,785.0037,685
2022-10-122,950.003,035.002,895.002,985.002,985.0031,847
2022-10-113,055.003,090.002,950.002,975.002,975.0040,983
2022-10-073,180.003,180.003,120.003,120.003,120.0018,658
2022-10-063,140.003,145.003,075.003,120.003,120.0026,395
2022-10-053,180.003,245.003,070.003,070.003,070.0083,096
2022-10-043,125.003,255.003,120.003,160.003,160.0047,399
2022-09-303,145.003,150.003,045.003,125.003,125.0029,860
2022-09-293,150.003,260.003,100.003,145.003,145.0033,662
2022-09-283,290.003,320.003,100.003,100.003,100.0053,545
2022-09-273,430.003,640.003,200.003,290.003,290.00153,270
2022-09-263,540.003,540.003,325.003,360.003,360.0038,205
2022-09-233,615.003,655.003,495.003,555.003,555.0017,219
2022-09-223,690.003,690.003,530.003,615.003,615.0039,316
2022-09-213,670.003,730.003,630.003,720.003,720.0034,662
2022-09-203,615.003,750.003,615.003,740.003,740.0038,127
2022-09-193,725.003,740.003,615.003,650.003,650.0021,688
2022-09-163,800.003,800.003,700.003,755.003,755.0032,821
2022-09-153,830.003,880.003,810.003,830.003,830.0031,623
2022-09-143,860.003,875.003,780.003,830.003,830.0048,888
2022-09-133,900.003,965.003,890.003,920.003,920.0084,267
2022-09-083,840.003,930.003,810.003,880.003,880.0061,303
2022-09-073,870.004,110.003,805.003,845.003,845.00425,586
2022-09-063,790.003,890.003,790.003,860.003,860.0066,636
2022-09-053,740.003,850.003,740.003,820.003,820.0065,806
2022-09-023,850.003,860.003,750.003,790.003,790.0034,844
2022-09-013,870.003,870.003,820.003,860.003,860.0027,352
2022-08-313,900.003,990.003,820.003,875.003,875.0058,083
2022-08-303,820.003,950.003,815.003,890.003,890.0081,586
2022-08-293,860.003,920.003,750.003,860.003,860.0072,833
2022-08-263,965.004,010.003,850.003,900.003,900.00106,214
2022-08-254,005.004,055.003,900.003,950.003,950.00159,013
2022-08-243,850.003,965.003,790.003,950.003,950.00180,565
2022-08-233,835.003,940.003,770.003,810.003,810.00151,538
2022-08-223,885.003,975.003,695.003,770.003,770.00325,649
2022-08-194,235.004,275.003,900.003,980.003,980.00829,896
2022-08-183,705.004,425.003,700.004,250.004,250.006,084,573
2022-08-173,500.003,585.002,930.003,405.003,405.00736,507
2022-08-164,085.004,100.004,050.004,065.004,065.0013,480
2022-08-124,050.004,110.004,035.004,050.004,050.0044,375
← NewerPage 17 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.