Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,799.00 | 1,799.00 | 1,749.00 | 1,774.00 | 1,774.00 | 40,893 |
| 2026-04-17 | 1,770.00 | 1,800.00 | 1,750.00 | 1,772.00 | 1,772.00 | 14,748 |
| 2026-04-16 | 1,771.00 | 1,773.00 | 1,754.00 | 1,770.00 | 1,770.00 | 12,979 |
| 2026-04-15 | 1,780.00 | 1,780.00 | 1,712.00 | 1,771.00 | 1,771.00 | 43,847 |
| 2026-04-14 | 1,704.00 | 1,783.00 | 1,704.00 | 1,739.00 | 1,739.00 | 25,640 |
| 2026-04-13 | 1,679.00 | 1,817.00 | 1,679.00 | 1,703.00 | 1,703.00 | 39,962 |
| 2026-04-10 | 1,652.00 | 1,688.00 | 1,652.00 | 1,679.00 | 1,679.00 | 10,876 |
| 2026-04-09 | 1,677.00 | 1,694.00 | 1,610.00 | 1,626.00 | 1,626.00 | 12,644 |
| 2026-04-08 | 1,670.00 | 1,700.00 | 1,633.00 | 1,642.00 | 1,642.00 | 25,695 |
| 2026-04-07 | 1,662.00 | 1,695.00 | 1,662.00 | 1,665.00 | 1,665.00 | 32,229 |
| 2026-04-06 | 1,700.00 | 1,700.00 | 1,649.00 | 1,662.00 | 1,662.00 | 47,684 |
| 2026-04-03 | 1,602.00 | 1,699.00 | 1,602.00 | 1,653.00 | 1,653.00 | 25,277 |
| 2026-04-02 | 1,668.00 | 1,682.00 | 1,574.00 | 1,601.00 | 1,601.00 | 39,035 |
| 2026-04-01 | 1,674.00 | 1,698.00 | 1,653.00 | 1,682.00 | 1,682.00 | 67,385 |
| 2026-03-31 | 1,674.00 | 1,676.00 | 1,656.00 | 1,671.00 | 1,671.00 | 15,195 |
| 2026-03-30 | 1,656.00 | 1,698.00 | 1,547.00 | 1,674.00 | 1,674.00 | 42,597 |
| 2026-03-27 | 1,720.00 | 1,720.00 | 1,633.00 | 1,656.00 | 1,656.00 | 28,804 |
| 2026-03-26 | 1,716.00 | 1,750.00 | 1,653.00 | 1,720.00 | 1,720.00 | 43,839 |
| 2026-03-25 | 1,620.00 | 1,719.00 | 1,620.00 | 1,716.00 | 1,716.00 | 48,295 |
| 2026-03-24 | 1,650.00 | 1,705.00 | 1,620.00 | 1,620.00 | 1,620.00 | 38,096 |
| 2026-03-23 | 1,686.00 | 1,769.00 | 1,660.00 | 1,669.00 | 1,669.00 | 57,488 |
| 2026-03-20 | 1,667.00 | 1,701.00 | 1,667.00 | 1,700.00 | 1,700.00 | 6,319 |
| 2026-03-19 | 1,688.00 | 1,712.00 | 1,676.00 | 1,681.00 | 1,681.00 | 17,019 |
| 2026-03-18 | 1,672.00 | 1,720.00 | 1,672.00 | 1,702.00 | 1,702.00 | 44,463 |
| 2026-03-17 | 1,675.00 | 1,700.00 | 1,641.00 | 1,686.00 | 1,686.00 | 13,683 |
| 2026-03-16 | 1,655.00 | 1,691.00 | 1,645.00 | 1,687.00 | 1,687.00 | 16,140 |
| 2026-03-13 | 1,630.00 | 1,677.00 | 1,620.00 | 1,645.00 | 1,645.00 | 21,505 |
| 2026-03-12 | 1,641.00 | 1,700.00 | 1,611.00 | 1,641.00 | 1,641.00 | 38,946 |
| 2026-03-11 | 1,730.00 | 1,730.00 | 1,640.00 | 1,683.00 | 1,683.00 | 53,757 |
| 2026-03-10 | 1,653.00 | 1,735.00 | 1,646.00 | 1,673.00 | 1,673.00 | 30,773 |
| 2026-03-09 | 1,660.00 | 1,680.00 | 1,525.00 | 1,667.00 | 1,667.00 | 25,099 |
| 2026-03-06 | 1,586.00 | 1,700.00 | 1,566.00 | 1,660.00 | 1,660.00 | 60,913 |
| 2026-03-05 | 1,525.00 | 1,700.00 | 1,523.00 | 1,586.00 | 1,586.00 | 87,771 |
| 2026-03-04 | 1,671.00 | 1,671.00 | 1,510.00 | 1,525.00 | 1,525.00 | 107,604 |
| 2026-03-03 | 1,687.00 | 1,687.00 | 1,653.00 | 1,671.00 | 1,671.00 | 59,679 |
| 2026-02-27 | 1,686.00 | 1,691.00 | 1,650.00 | 1,687.00 | 1,687.00 | 66,513 |
| 2026-02-26 | 1,721.00 | 1,748.00 | 1,669.00 | 1,686.00 | 1,686.00 | 43,915 |
| 2026-02-25 | 1,690.00 | 1,810.00 | 1,686.00 | 1,720.00 | 1,720.00 | 80,676 |
| 2026-02-24 | 1,679.00 | 1,694.00 | 1,654.00 | 1,690.00 | 1,690.00 | 63,963 |
| 2026-02-23 | 1,683.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | 49,030 |
| 2026-02-20 | 1,644.00 | 1,693.00 | 1,642.00 | 1,683.00 | 1,683.00 | 64,826 |
| 2026-02-19 | 1,689.00 | 1,689.00 | 1,636.00 | 1,644.00 | 1,644.00 | 131,990 |
| 2026-02-13 | 1,728.00 | 1,728.00 | 1,699.00 | 1,699.00 | 1,699.00 | 119,408 |
| 2026-02-12 | 1,765.00 | 1,765.00 | 1,701.00 | 1,730.00 | 1,730.00 | 316,413 |
| 2026-02-11 | 1,689.00 | 2,125.00 | 1,689.00 | 1,790.00 | 1,790.00 | 6,508,824 |
| 2026-02-10 | 1,632.00 | 1,697.00 | 1,632.00 | 1,636.00 | 1,636.00 | 9,660 |
| 2026-02-09 | 1,620.00 | 1,639.00 | 1,611.00 | 1,625.00 | 1,625.00 | 25,847 |
| 2026-02-06 | 1,635.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | 13,593 |
| 2026-02-05 | 1,630.00 | 1,652.00 | 1,630.00 | 1,652.00 | 1,652.00 | 9,395 |
| 2026-02-04 | 1,650.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,660.00 | 14,721 |
| 2026-02-03 | 1,650.00 | 1,667.00 | 1,645.00 | 1,665.00 | 1,665.00 | 19,944 |
| 2026-02-02 | 1,671.00 | 1,680.00 | 1,656.00 | 1,666.00 | 1,666.00 | 18,211 |
| 2026-01-30 | 1,693.00 | 1,737.00 | 1,676.00 | 1,685.00 | 1,685.00 | 17,797 |
| 2026-01-29 | 1,876.00 | 1,876.00 | 1,679.00 | 1,702.00 | 1,702.00 | 41,847 |
| 2026-01-28 | 1,728.00 | 1,734.00 | 1,690.00 | 1,710.00 | 1,710.00 | 29,380 |
| 2026-01-27 | 1,708.00 | 1,727.00 | 1,690.00 | 1,710.00 | 1,710.00 | 27,525 |
| 2026-01-26 | 1,696.00 | 1,709.00 | 1,690.00 | 1,708.00 | 1,708.00 | 28,366 |
| 2026-01-23 | 1,712.00 | 1,714.00 | 1,677.00 | 1,696.00 | 1,696.00 | 10,484 |
| 2026-01-22 | 1,725.00 | 1,739.00 | 1,691.00 | 1,696.00 | 1,696.00 | 28,874 |
| 2026-01-21 | 1,720.00 | 1,770.00 | 1,700.00 | 1,725.00 | 1,725.00 | 17,022 |
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.