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
2022-08-114,075.004,100.004,030.004,050.004,050.0026,889
2022-08-104,100.004,100.004,010.004,040.004,040.0040,364
2022-08-094,045.004,190.004,005.004,100.004,100.0033,940
2022-08-084,130.004,130.004,010.004,010.004,010.0018,277
2022-08-054,100.004,105.004,050.004,065.004,065.0026,073
2022-08-044,050.004,185.004,050.004,075.004,075.0022,118
2022-08-034,110.004,145.004,030.004,085.004,085.0015,343
2022-08-024,150.004,200.004,005.004,120.004,120.0045,651
2022-08-014,065.004,300.004,065.004,125.004,125.0024,052
2022-07-294,065.004,095.004,005.004,065.004,065.0023,941
2022-07-284,055.004,150.004,025.004,025.004,025.0013,892
2022-07-274,050.004,125.004,035.004,055.004,055.0017,238
2022-07-264,115.004,115.004,050.004,050.004,050.0012,047
2022-07-254,095.004,160.004,080.004,085.004,085.0015,681
2022-07-224,110.004,195.004,095.004,095.004,095.0016,708
2022-07-214,065.004,180.004,050.004,100.004,100.0030,331
2022-07-204,050.004,135.004,030.004,065.004,065.0021,813
2022-07-193,940.004,135.003,940.004,040.004,040.0025,088
2022-07-183,785.004,035.003,785.003,940.003,940.0019,958
2022-07-153,915.003,975.003,750.003,835.003,835.0029,082
2022-07-143,975.004,000.003,850.003,880.003,880.0034,717
2022-07-133,980.004,100.003,970.003,970.003,970.0028,414
2022-07-124,120.004,120.003,910.004,000.004,000.0014,173
2022-07-114,160.004,260.004,080.004,085.004,085.0028,280
2022-07-084,030.004,530.004,030.004,160.004,160.00130,806
2022-07-073,940.004,035.003,905.004,020.004,020.0014,812
2022-07-063,935.004,140.003,860.003,940.003,940.0028,817
2022-07-053,690.003,945.003,690.003,930.003,930.0012,827
2022-07-043,785.003,895.003,680.003,750.003,750.0024,378
2022-07-013,900.004,030.003,805.003,820.003,820.0031,329
2022-06-304,105.004,105.003,930.003,930.003,930.0032,795
2022-06-294,015.004,220.004,005.004,120.004,120.0012,766
2022-06-284,195.004,230.003,950.004,170.004,170.0018,382
2022-06-273,965.004,300.003,920.004,180.004,180.0045,680
2022-06-243,720.003,995.003,720.003,960.003,960.0029,770
2022-06-234,000.004,005.003,705.003,720.003,720.0067,377
2022-06-224,220.004,275.003,950.004,000.004,000.0057,256
2022-06-214,200.004,300.004,105.004,220.004,220.0031,073
2022-06-204,400.004,555.004,155.004,200.004,200.0062,495
2022-06-174,375.004,480.004,270.004,430.004,430.0047,350
2022-06-164,600.004,625.004,395.004,420.004,420.0024,984
2022-06-154,460.004,550.004,325.004,445.004,445.0044,443
2022-06-144,410.004,740.004,300.004,445.004,445.0082,553
2022-06-134,790.004,790.004,425.004,440.004,440.0091,271
2022-06-104,940.005,000.004,805.004,815.004,815.0057,057
2022-06-094,990.004,990.004,910.004,930.004,930.0028,612
2022-06-084,900.005,040.004,900.004,960.004,960.0057,735
2022-06-075,030.005,100.004,960.004,960.004,960.0056,819
2022-06-035,070.005,130.005,020.005,030.005,030.0054,390
2022-06-025,130.005,180.005,070.005,080.005,080.0032,067
2022-05-315,200.005,200.005,080.005,130.005,130.0037,349
2022-05-304,995.005,220.004,990.005,180.005,180.0081,795
2022-05-274,900.005,090.004,890.004,990.004,990.0098,159
2022-05-264,860.004,925.004,825.004,870.004,870.0043,807
2022-05-254,770.004,885.004,770.004,855.004,855.0059,102
2022-05-244,925.004,965.004,765.004,830.004,830.00130,387
2022-05-235,050.005,060.004,910.004,925.004,925.00111,944
2022-05-205,120.005,120.004,950.004,995.004,995.00138,500
2022-05-195,060.005,350.004,910.005,100.005,100.00325,528
2022-05-185,550.005,570.005,150.005,160.005,160.00215,799
← NewerPage 18 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.