Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014100.KQ stock page

Medience Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,140.002,160.002,100.002,100.002,100.0040,828
2025-07-222,155.002,165.002,120.002,125.002,125.006,613
2025-07-212,190.002,195.002,150.002,155.002,155.0017,664
2025-07-182,145.002,195.002,140.002,195.002,195.0012,339
2025-07-172,195.002,195.002,125.002,165.002,165.009,224
2025-07-162,200.002,200.002,150.002,175.002,175.008,814
2025-07-152,210.002,210.002,165.002,195.002,195.008,087
2025-07-142,210.002,225.002,160.002,190.002,190.0023,180
2025-07-112,175.002,190.002,150.002,185.002,185.009,700
2025-07-102,210.002,210.002,150.002,175.002,175.0014,711
2025-07-092,205.002,210.002,120.002,195.002,195.0012,504
2025-07-082,160.002,235.002,135.002,180.002,180.009,130
2025-07-072,130.002,190.002,130.002,160.002,160.0011,468
2025-07-042,190.002,265.002,135.002,160.002,160.0081,934
2025-07-032,160.002,230.002,130.002,170.002,170.0016,642
2025-07-022,180.002,200.002,090.002,140.002,140.0034,748
2025-07-012,205.002,295.002,170.002,200.002,200.0025,542
2025-06-302,200.002,255.002,170.002,205.002,205.0046,624
2025-06-272,240.002,460.002,165.002,165.002,165.00337,815
2025-06-262,120.002,170.002,085.002,155.002,155.0022,464
2025-06-252,130.002,175.002,090.002,130.002,130.0033,890
2025-06-242,085.002,180.002,085.002,130.002,130.0011,467
2025-06-232,125.002,155.002,065.002,090.002,090.0070,864
2025-06-202,115.002,200.002,110.002,150.002,150.0044,530
2025-06-192,175.002,190.002,105.002,115.002,115.0024,046
2025-06-182,160.002,165.002,140.002,160.002,160.0017,491
2025-06-172,180.002,180.002,120.002,170.002,170.0032,250
2025-06-162,180.002,195.002,100.002,170.002,170.0040,141
2025-06-132,230.002,230.002,120.002,160.002,160.0078,895
2025-06-122,175.002,245.002,150.002,230.002,230.0031,719
2025-06-112,250.002,300.002,155.002,155.002,155.0033,880
2025-06-102,265.002,305.002,205.002,230.002,230.0022,407
2025-06-092,350.002,370.002,230.002,240.002,240.0086,581
2025-06-052,140.002,350.002,110.002,200.002,200.0084,859
2025-06-042,090.002,145.002,050.002,120.002,120.0022,488
2025-06-022,145.002,145.002,045.002,080.002,080.0024,252
2025-05-302,135.002,215.002,040.002,050.002,050.0037,826
2025-05-292,100.002,175.002,080.002,135.002,135.0029,281
2025-05-282,040.002,115.002,020.002,100.002,100.0033,698
2025-05-272,050.002,105.002,015.002,040.002,040.0037,225
2025-05-262,190.002,200.002,050.002,065.002,065.00120,462
2025-05-232,270.002,270.002,205.002,230.002,230.0030,102
2025-05-222,295.002,295.002,225.002,280.002,280.0033,176
2025-05-212,270.002,310.002,235.002,280.002,280.0024,512
2025-05-202,240.002,305.002,195.002,295.002,295.0020,061
2025-05-192,310.002,355.002,235.002,240.002,240.00136,352
2025-05-162,390.002,400.002,305.002,380.002,380.0087,073
2025-05-152,485.002,485.002,345.002,395.002,395.0075,033
2025-05-142,365.002,435.002,365.002,410.002,410.0041,732
2025-05-132,515.002,515.002,380.002,400.002,400.0064,261
2025-05-122,390.002,580.002,385.002,500.002,500.00138,139
2025-05-092,400.002,445.002,335.002,420.002,420.0077,994
2025-05-082,485.002,490.002,360.002,400.002,400.0090,090
2025-05-072,460.002,500.002,385.002,485.002,485.0080,797
2025-05-022,525.002,570.002,405.002,480.002,480.00119,522
2025-04-302,570.002,615.002,480.002,615.002,615.0069,087
2025-04-292,445.002,645.002,445.002,570.002,570.00120,890
2025-04-282,685.002,685.002,410.002,445.002,445.00197,529
2025-04-252,720.002,725.002,605.002,685.002,685.0062,760
2025-04-242,800.002,845.002,595.002,720.002,720.00154,880
← NewerPage 6 of 19 · 1,082 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.