Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,710.00 | 1,764.00 | 1,707.00 | 1,720.00 | 1,720.00 | 13,239 |
| 2026-01-19 | 1,776.00 | 1,880.00 | 1,709.00 | 1,710.00 | 1,710.00 | 67,228 |
| 2026-01-16 | 1,716.00 | 1,733.00 | 1,703.00 | 1,708.00 | 1,708.00 | 3,599 |
| 2026-01-15 | 1,710.00 | 1,718.00 | 1,702.00 | 1,716.00 | 1,716.00 | 3,011 |
| 2026-01-14 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 12,713 |
| 2026-01-13 | 1,710.00 | 1,724.00 | 1,697.00 | 1,710.00 | 1,710.00 | 11,675 |
| 2026-01-12 | 1,698.00 | 1,717.00 | 1,695.00 | 1,710.00 | 1,710.00 | 10,906 |
| 2026-01-09 | 1,715.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | 18,727 |
| 2026-01-08 | 1,720.00 | 1,744.00 | 1,709.00 | 1,727.00 | 1,727.00 | 12,497 |
| 2026-01-07 | 1,728.00 | 1,748.00 | 1,720.00 | 1,727.00 | 1,727.00 | 12,817 |
| 2026-01-06 | 1,771.00 | 1,849.00 | 1,728.00 | 1,728.00 | 1,728.00 | 14,808 |
| 2026-01-05 | 1,788.00 | 1,879.00 | 1,780.00 | 1,780.00 | 1,780.00 | 24,387 |
| 2026-01-02 | 1,910.00 | 2,050.00 | 1,780.00 | 1,780.00 | 1,780.00 | 46,728 |
| 2025-12-30 | 1,820.00 | 1,847.00 | 1,785.00 | 1,785.00 | 1,785.00 | 13,827 |
| 2025-12-29 | 1,783.00 | 1,810.00 | 1,783.00 | 1,785.00 | 1,785.00 | 20,860 |
| 2025-12-26 | 1,804.00 | 1,804.00 | 1,784.00 | 1,800.00 | 1,800.00 | 4,263 |
| 2025-12-24 | 1,813.00 | 1,813.00 | 1,805.00 | 1,812.00 | 1,812.00 | 6,047 |
| 2025-12-23 | 1,857.00 | 1,857.00 | 1,813.00 | 1,813.00 | 1,813.00 | 4,253 |
| 2025-12-22 | 1,891.00 | 1,891.00 | 1,849.00 | 1,849.00 | 1,849.00 | 10,265 |
| 2025-12-19 | 1,898.00 | 1,898.00 | 1,870.00 | 1,891.00 | 1,891.00 | 10,879 |
| 2025-12-18 | 1,875.00 | 1,906.00 | 1,838.00 | 1,898.00 | 1,898.00 | 20,975 |
| 2025-12-17 | 1,864.00 | 1,940.00 | 1,831.00 | 1,875.00 | 1,875.00 | 40,570 |
| 2025-12-16 | 1,852.00 | 1,852.00 | 1,806.00 | 1,851.00 | 1,851.00 | 6,716 |
| 2025-12-15 | 1,834.00 | 1,864.00 | 1,834.00 | 1,852.00 | 1,852.00 | 7,225 |
| 2025-12-12 | 1,836.00 | 1,848.00 | 1,814.00 | 1,834.00 | 1,834.00 | 19,878 |
| 2025-12-11 | 1,836.00 | 1,848.00 | 1,783.00 | 1,842.00 | 1,842.00 | 14,396 |
| 2025-12-10 | 1,800.00 | 1,837.00 | 1,800.00 | 1,834.00 | 1,834.00 | 12,006 |
| 2025-12-09 | 1,768.00 | 1,839.00 | 1,741.00 | 1,829.00 | 1,829.00 | 11,625 |
| 2025-12-08 | 1,729.00 | 1,829.00 | 1,729.00 | 1,771.00 | 1,771.00 | 19,148 |
| 2025-12-05 | 1,710.00 | 1,751.00 | 1,685.00 | 1,751.00 | 1,751.00 | 20,271 |
| 2025-12-04 | 1,780.00 | 1,780.00 | 1,699.00 | 1,710.00 | 1,710.00 | 15,750 |
| 2025-12-03 | 1,732.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 10,340 |
| 2025-12-02 | 1,729.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 5,806 |
| 2025-12-01 | 1,725.00 | 1,730.00 | 1,715.00 | 1,722.00 | 1,722.00 | 13,884 |
| 2025-11-28 | 1,708.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 16,445 |
| 2025-11-27 | 1,718.00 | 1,723.00 | 1,706.00 | 1,708.00 | 1,708.00 | 16,052 |
| 2025-11-26 | 1,700.00 | 1,786.00 | 1,665.00 | 1,718.00 | 1,718.00 | 16,538 |
| 2025-11-25 | 1,667.00 | 1,834.00 | 1,667.00 | 1,700.00 | 1,700.00 | 49,180 |
| 2025-11-24 | 1,713.00 | 1,713.00 | 1,663.00 | 1,665.00 | 1,665.00 | 16,359 |
| 2025-11-21 | 1,713.00 | 1,763.00 | 1,700.00 | 1,713.00 | 1,713.00 | 27,683 |
| 2025-11-20 | 1,707.00 | 1,713.00 | 1,675.00 | 1,713.00 | 1,713.00 | 38,950 |
| 2025-11-19 | 1,744.00 | 1,744.00 | 1,687.00 | 1,710.00 | 1,710.00 | 59,241 |
| 2025-11-18 | 1,843.00 | 1,843.00 | 1,712.00 | 1,744.00 | 1,744.00 | 27,420 |
| 2025-11-17 | 1,856.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,843.00 | 2,815 |
| 2025-11-14 | 1,856.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | 20,121 |
| 2025-11-13 | 1,886.00 | 1,888.00 | 1,830.00 | 1,856.00 | 1,856.00 | 9,336 |
| 2025-11-12 | 1,898.00 | 1,898.00 | 1,836.00 | 1,886.00 | 1,886.00 | 3,846 |
| 2025-11-11 | 1,876.00 | 2,050.00 | 1,824.00 | 1,824.00 | 1,824.00 | 86,106 |
| 2025-11-10 | 1,792.00 | 1,822.00 | 1,766.00 | 1,821.00 | 1,821.00 | 7,475 |
| 2025-11-07 | 1,795.00 | 1,805.00 | 1,781.00 | 1,792.00 | 1,792.00 | 16,442 |
| 2025-11-06 | 1,840.00 | 1,840.00 | 1,782.00 | 1,795.00 | 1,795.00 | 42,997 |
| 2025-11-05 | 1,906.00 | 1,906.00 | 1,828.00 | 1,851.00 | 1,851.00 | 28,899 |
| 2025-11-04 | 1,990.00 | 2,040.00 | 1,875.00 | 1,907.00 | 1,907.00 | 67,971 |
| 2025-11-03 | 1,969.00 | 2,115.00 | 1,911.00 | 1,999.00 | 1,999.00 | 63,208 |
| 2025-10-31 | 1,909.00 | 1,977.00 | 1,860.00 | 1,969.00 | 1,969.00 | 33,755 |
| 2025-10-30 | 1,933.00 | 1,944.00 | 1,850.00 | 1,909.00 | 1,909.00 | 36,769 |
| 2025-10-29 | 1,968.00 | 2,000.00 | 1,903.00 | 1,933.00 | 1,933.00 | 43,900 |
| 2025-10-28 | 1,938.00 | 1,998.00 | 1,905.00 | 1,968.00 | 1,968.00 | 28,920 |
| 2025-10-27 | 1,941.00 | 1,942.00 | 1,914.00 | 1,938.00 | 1,938.00 | 30,900 |
| 2025-10-24 | 1,950.00 | 1,964.00 | 1,901.00 | 1,941.00 | 1,941.00 | 28,603 |
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.