Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,943.00 | 1,959.00 | 1,940.00 | 1,950.00 | 1,950.00 | 3,217 |
| 2025-10-22 | 1,942.00 | 1,961.00 | 1,932.00 | 1,943.00 | 1,943.00 | 5,949 |
| 2025-10-21 | 1,966.00 | 1,966.00 | 1,937.00 | 1,942.00 | 1,942.00 | 31,672 |
| 2025-10-20 | 1,960.00 | 1,991.00 | 1,953.00 | 1,958.00 | 1,958.00 | 7,630 |
| 2025-10-17 | 2,010.00 | 2,020.00 | 1,950.00 | 1,972.00 | 1,972.00 | 19,930 |
| 2025-10-16 | 2,020.00 | 2,040.00 | 1,973.00 | 2,000.00 | 2,000.00 | 13,911 |
| 2025-10-15 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 23,029 |
| 2025-10-14 | 1,985.00 | 2,060.00 | 1,974.00 | 1,985.00 | 1,985.00 | 13,787 |
| 2025-10-13 | 1,982.00 | 2,040.00 | 1,971.00 | 1,984.00 | 1,984.00 | 9,068 |
| 2025-10-10 | 1,999.00 | 2,010.00 | 1,946.00 | 1,982.00 | 1,982.00 | 65,970 |
| 2025-10-02 | 2,010.00 | 2,015.00 | 1,979.00 | 1,999.00 | 1,999.00 | 23,888 |
| 2025-10-01 | 2,005.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 24,772 |
| 2025-09-30 | 2,025.00 | 2,025.00 | 1,986.00 | 1,986.00 | 1,986.00 | 23,731 |
| 2025-09-29 | 2,010.00 | 2,065.00 | 1,990.00 | 2,025.00 | 2,025.00 | 49,941 |
| 2025-09-26 | 2,010.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | 27,104 |
| 2025-09-25 | 2,030.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 31,059 |
| 2025-09-24 | 2,010.00 | 2,035.00 | 2,010.00 | 2,030.00 | 2,030.00 | 21,979 |
| 2025-09-23 | 2,005.00 | 2,035.00 | 2,000.00 | 2,010.00 | 2,010.00 | 10,919 |
| 2025-09-22 | 2,035.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | 20,043 |
| 2025-09-19 | 2,085.00 | 2,085.00 | 2,030.00 | 2,035.00 | 2,035.00 | 5,018 |
| 2025-09-18 | 2,015.00 | 2,075.00 | 2,010.00 | 2,065.00 | 2,065.00 | 51,839 |
| 2025-09-17 | 2,050.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 40,240 |
| 2025-09-16 | 2,015.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 29,319 |
| 2025-09-15 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | 34,550 |
| 2025-09-12 | 2,030.00 | 2,035.00 | 2,000.00 | 2,015.00 | 2,015.00 | 23,047 |
| 2025-09-11 | 2,040.00 | 2,045.00 | 2,015.00 | 2,030.00 | 2,030.00 | 4,173 |
| 2025-09-10 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 11,011 |
| 2025-09-09 | 2,025.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 13,909 |
| 2025-09-08 | 2,030.00 | 2,045.00 | 2,025.00 | 2,045.00 | 2,045.00 | 5,984 |
| 2025-09-05 | 2,055.00 | 2,070.00 | 1,999.00 | 2,050.00 | 2,050.00 | 15,389 |
| 2025-09-04 | 2,050.00 | 2,060.00 | 2,030.00 | 2,055.00 | 2,055.00 | 8,611 |
| 2025-09-03 | 2,095.00 | 2,095.00 | 2,020.00 | 2,045.00 | 2,045.00 | 22,514 |
| 2025-09-02 | 1,998.00 | 2,130.00 | 1,998.00 | 2,120.00 | 2,120.00 | 25,720 |
| 2025-09-01 | 2,035.00 | 2,050.00 | 1,991.00 | 1,998.00 | 1,998.00 | 19,055 |
| 2025-08-29 | 2,120.00 | 2,160.00 | 2,015.00 | 2,035.00 | 2,035.00 | 40,748 |
| 2025-08-28 | 2,030.00 | 2,095.00 | 2,005.00 | 2,045.00 | 2,045.00 | 9,787 |
| 2025-08-27 | 2,040.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 6,879 |
| 2025-08-26 | 2,080.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | 23,144 |
| 2025-08-25 | 2,140.00 | 2,175.00 | 2,055.00 | 2,105.00 | 2,105.00 | 29,719 |
| 2025-08-22 | 2,095.00 | 2,190.00 | 2,095.00 | 2,155.00 | 2,155.00 | 16,299 |
| 2025-08-21 | 2,060.00 | 2,130.00 | 2,020.00 | 2,110.00 | 2,110.00 | 34,359 |
| 2025-08-20 | 2,035.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 55,148 |
| 2025-08-19 | 2,000.00 | 2,090.00 | 1,991.00 | 2,015.00 | 2,015.00 | 27,686 |
| 2025-08-18 | 2,015.00 | 2,025.00 | 1,992.00 | 2,010.00 | 2,010.00 | 26,371 |
| 2025-08-14 | 2,030.00 | 2,070.00 | 1,997.00 | 2,015.00 | 2,015.00 | 25,361 |
| 2025-08-13 | 2,045.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6,528 |
| 2025-08-12 | 2,015.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 9,526 |
| 2025-08-11 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 8,824 |
| 2025-08-08 | 2,060.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 14,921 |
| 2025-08-07 | 2,050.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 6,964 |
| 2025-08-06 | 2,005.00 | 2,130.00 | 2,005.00 | 2,045.00 | 2,045.00 | 12,970 |
| 2025-08-05 | 2,015.00 | 2,080.00 | 2,005.00 | 2,005.00 | 2,005.00 | 6,577 |
| 2025-08-04 | 1,995.00 | 2,060.00 | 1,995.00 | 2,015.00 | 2,015.00 | 7,757 |
| 2025-08-01 | 2,075.00 | 2,075.00 | 1,999.00 | 2,010.00 | 2,010.00 | 24,887 |
| 2025-07-31 | 2,090.00 | 2,155.00 | 2,040.00 | 2,075.00 | 2,075.00 | 13,685 |
| 2025-07-30 | 2,080.00 | 2,085.00 | 2,000.00 | 2,070.00 | 2,070.00 | 18,913 |
| 2025-07-29 | 2,080.00 | 2,080.00 | 1,990.00 | 2,030.00 | 2,030.00 | 87,742 |
| 2025-07-28 | 2,120.00 | 2,120.00 | 2,070.00 | 2,095.00 | 2,095.00 | 10,173 |
| 2025-07-25 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 7,435 |
| 2025-07-24 | 2,100.00 | 2,140.00 | 2,080.00 | 2,115.00 | 2,115.00 | 14,430 |
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.