Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,790.00 | 1,806.00 | 1,780.00 | 1,805.00 | 1,805.00 | 74,082 |
| 2026-07-16 | 1,787.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,790.00 | 14,334 |
| 2026-07-15 | 1,748.00 | 1,788.00 | 1,701.00 | 1,788.00 | 1,788.00 | 32,069 |
| 2026-07-14 | 1,744.00 | 1,757.00 | 1,731.00 | 1,748.00 | 1,748.00 | 53,374 |
| 2026-07-13 | 1,755.00 | 1,758.00 | 1,724.00 | 1,744.00 | 1,744.00 | 9,560 |
| 2026-07-10 | 1,750.00 | 1,751.00 | 1,684.00 | 1,741.00 | 1,741.00 | 42,317 |
| 2026-07-09 | 1,741.00 | 1,747.00 | 1,674.00 | 1,735.00 | 1,735.00 | 21,320 |
| 2026-07-08 | 1,738.00 | 1,750.00 | 1,645.00 | 1,741.00 | 1,741.00 | 23,295 |
| 2026-07-07 | 1,726.00 | 1,738.00 | 1,712.00 | 1,738.00 | 1,738.00 | 37,651 |
| 2026-07-06 | 1,726.00 | 1,726.00 | 1,657.00 | 1,726.00 | 1,726.00 | 16,633 |
| 2026-07-03 | 1,699.00 | 1,737.00 | 1,630.00 | 1,726.00 | 1,726.00 | 91,812 |
| 2026-07-02 | 1,693.00 | 1,709.00 | 1,651.00 | 1,699.00 | 1,699.00 | 49,241 |
| 2026-07-01 | 1,697.00 | 1,707.00 | 1,606.00 | 1,693.00 | 1,693.00 | 73,943 |
| 2026-06-30 | 1,601.00 | 1,728.00 | 1,530.00 | 1,697.00 | 1,697.00 | 94,632 |
| 2026-06-29 | 1,612.00 | 1,612.00 | 1,531.00 | 1,561.00 | 1,561.00 | 8,679 |
| 2026-06-26 | 1,627.00 | 1,628.00 | 1,517.00 | 1,612.00 | 1,612.00 | 3,561 |
| 2026-06-25 | 1,629.00 | 1,635.00 | 1,500.00 | 1,627.00 | 1,627.00 | 69,095 |
| 2026-06-24 | 1,623.00 | 1,635.00 | 1,499.00 | 1,626.00 | 1,626.00 | 8,185 |
| 2026-06-23 | 1,680.00 | 1,689.00 | 1,551.00 | 1,623.00 | 1,623.00 | 18,648 |
| 2026-06-22 | 1,690.00 | 1,690.00 | 1,601.00 | 1,684.00 | 1,684.00 | 11,158 |
| 2026-06-19 | 1,685.00 | 1,685.00 | 1,605.00 | 1,684.00 | 1,684.00 | 12,233 |
| 2026-06-18 | 1,695.00 | 1,700.00 | 1,612.00 | 1,685.00 | 1,685.00 | 30,550 |
| 2026-06-17 | 1,655.00 | 1,680.00 | 1,580.00 | 1,680.00 | 1,680.00 | 18,641 |
| 2026-06-16 | 1,616.00 | 1,654.00 | 1,569.00 | 1,654.00 | 1,654.00 | 17,257 |
| 2026-06-15 | 1,590.00 | 1,626.00 | 1,527.00 | 1,617.00 | 1,617.00 | 9,008 |
| 2026-06-12 | 1,540.00 | 1,620.00 | 1,525.00 | 1,588.00 | 1,588.00 | 12,754 |
| 2026-06-11 | 1,492.00 | 1,569.00 | 1,420.00 | 1,540.00 | 1,540.00 | 18,128 |
| 2026-06-10 | 1,473.00 | 1,500.00 | 1,420.00 | 1,492.00 | 1,492.00 | 18,775 |
| 2026-06-09 | 1,358.00 | 1,490.00 | 1,313.00 | 1,469.00 | 1,469.00 | 26,546 |
| 2026-06-08 | 1,342.00 | 1,392.00 | 1,126.00 | 1,358.00 | 1,358.00 | 16,771 |
| 2026-06-05 | 1,434.00 | 1,434.00 | 1,315.00 | 1,392.00 | 1,392.00 | 34,610 |
| 2026-06-04 | 1,415.00 | 1,484.00 | 1,415.00 | 1,434.00 | 1,434.00 | 27,404 |
| 2026-06-02 | 1,474.00 | 1,474.00 | 1,410.00 | 1,415.00 | 1,415.00 | 77,355 |
| 2026-06-01 | 1,471.00 | 1,504.00 | 1,455.00 | 1,474.00 | 1,474.00 | 57,572 |
| 2026-05-29 | 1,512.00 | 1,514.00 | 1,471.00 | 1,471.00 | 1,471.00 | 35,630 |
| 2026-05-28 | 1,600.00 | 1,613.00 | 1,530.00 | 1,530.00 | 1,530.00 | 38,453 |
| 2026-05-27 | 1,588.00 | 1,613.00 | 1,535.00 | 1,613.00 | 1,613.00 | 36,527 |
| 2026-05-26 | 1,588.00 | 1,616.00 | 1,511.00 | 1,589.00 | 1,589.00 | 59,966 |
| 2026-05-22 | 1,595.00 | 1,621.00 | 1,511.00 | 1,588.00 | 1,588.00 | 19,790 |
| 2026-05-21 | 1,579.00 | 1,610.00 | 1,551.00 | 1,596.00 | 1,596.00 | 16,927 |
| 2026-05-20 | 1,601.00 | 1,601.00 | 1,562.00 | 1,579.00 | 1,579.00 | 18,525 |
| 2026-05-19 | 1,608.00 | 1,624.00 | 1,586.00 | 1,601.00 | 1,601.00 | 13,445 |
| 2026-05-18 | 1,598.00 | 1,630.00 | 1,514.00 | 1,625.00 | 1,625.00 | 47,239 |
| 2026-05-15 | 1,595.00 | 1,632.00 | 1,565.00 | 1,599.00 | 1,599.00 | 82,163 |
| 2026-05-14 | 1,640.00 | 1,640.00 | 1,480.00 | 1,600.00 | 1,600.00 | 22,277 |
| 2026-05-13 | 1,649.00 | 1,654.00 | 1,627.00 | 1,640.00 | 1,640.00 | 6,354 |
| 2026-05-12 | 1,690.00 | 1,690.00 | 1,646.00 | 1,681.00 | 1,681.00 | 19,025 |
| 2026-05-11 | 1,708.00 | 1,721.00 | 1,670.00 | 1,690.00 | 1,690.00 | 18,368 |
| 2026-05-08 | 1,767.00 | 1,767.00 | 1,711.00 | 1,724.00 | 1,724.00 | 4,646 |
| 2026-05-07 | 1,723.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | 11,406 |
| 2026-05-06 | 1,800.00 | 1,800.00 | 1,701.00 | 1,730.00 | 1,730.00 | 30,328 |
| 2026-05-04 | 1,769.00 | 1,800.00 | 1,754.00 | 1,800.00 | 1,800.00 | 19,750 |
| 2026-04-30 | 1,802.00 | 1,802.00 | 1,752.00 | 1,768.00 | 1,768.00 | 11,611 |
| 2026-04-29 | 1,789.00 | 1,799.00 | 1,724.00 | 1,794.00 | 1,794.00 | 17,524 |
| 2026-04-28 | 1,740.00 | 1,799.00 | 1,725.00 | 1,795.00 | 1,795.00 | 29,080 |
| 2026-04-27 | 1,753.00 | 1,850.00 | 1,728.00 | 1,737.00 | 1,737.00 | 17,106 |
| 2026-04-24 | 1,733.00 | 1,780.00 | 1,694.00 | 1,754.00 | 1,754.00 | 23,881 |
| 2026-04-23 | 1,790.00 | 1,790.00 | 1,701.00 | 1,711.00 | 1,711.00 | 16,522 |
| 2026-04-22 | 1,778.00 | 1,778.00 | 1,726.00 | 1,729.00 | 1,729.00 | 11,513 |
| 2026-04-21 | 1,774.00 | 1,800.00 | 1,745.00 | 1,778.00 | 1,778.00 | 10,195 |
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.