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
2025-04-232,905.002,935.002,750.002,800.002,800.00206,435
2025-04-222,890.003,240.002,810.002,970.002,970.00813,860
2025-04-213,015.003,040.002,830.002,875.002,875.00149,107
2025-04-182,905.002,955.002,810.002,945.002,945.00120,608
2025-04-172,800.002,945.002,795.002,935.002,935.00209,303
2025-04-162,845.002,985.002,795.002,830.002,830.00182,159
2025-04-152,910.002,980.002,765.002,840.002,840.00152,386
2025-04-142,930.002,985.002,770.002,910.002,910.00199,472
2025-04-113,100.003,225.002,905.002,935.002,935.00238,174
2025-04-102,990.003,190.002,990.003,135.003,135.00200,801
2025-04-093,140.003,290.002,830.003,000.003,000.00308,821
2025-04-083,050.003,395.002,940.003,130.003,130.00539,962
2025-04-073,100.003,650.003,040.003,210.003,210.001,190,344
2025-04-042,770.003,160.002,500.002,990.002,990.001,096,076
2025-04-032,560.002,910.002,560.002,695.002,695.00336,217
2025-04-022,580.002,665.002,390.002,665.002,665.00221,416
2025-04-012,300.002,650.002,250.002,580.002,580.00492,485
2025-03-312,435.002,435.002,280.002,285.002,285.0046,589
2025-03-282,410.002,435.002,305.002,435.002,435.0052,276
2025-03-272,415.002,520.002,295.002,410.002,410.00190,581
2025-03-262,285.002,285.002,200.002,275.002,275.0072,644
2025-03-252,340.002,405.002,220.002,275.002,275.0042,423
2025-03-242,325.002,460.002,265.002,320.002,320.00134,711
2025-03-212,380.002,445.002,300.002,325.002,325.0093,070
2025-03-202,335.002,365.002,210.002,250.002,250.0038,305
2025-03-192,390.002,470.002,305.002,305.002,305.0031,061
2025-03-182,410.002,415.002,365.002,395.002,395.0025,046
2025-03-172,440.002,470.002,360.002,430.002,430.0028,319
2025-03-142,320.002,415.002,240.002,400.002,400.0041,786
2025-03-132,370.002,420.002,280.002,280.002,280.0029,142
2025-03-122,270.002,390.002,235.002,360.002,360.0045,423
2025-03-112,280.002,360.002,240.002,290.002,290.0019,527
2025-03-102,360.002,390.002,235.002,285.002,285.0030,292
2025-03-072,300.002,440.002,290.002,315.002,315.0099,714
2025-03-062,315.002,440.002,235.002,295.002,295.00171,207
2025-03-052,295.002,390.002,260.002,315.002,315.0065,398
2025-03-042,395.002,400.002,270.002,270.002,270.0069,972
2025-02-282,315.002,415.002,285.002,345.002,345.00123,151
2025-02-272,630.002,630.002,250.002,285.002,285.00425,013
2025-02-263,200.003,240.002,550.002,620.002,620.001,013,598
2025-02-253,250.003,290.003,155.003,280.003,280.0068,763
2025-02-243,130.003,290.003,065.003,250.003,250.00101,296
2025-02-213,135.003,170.003,080.003,125.003,125.0065,624
2025-02-203,015.003,145.002,985.003,125.003,125.0067,118
2025-02-192,940.003,050.002,940.003,025.003,025.0046,292
2025-02-182,955.002,970.002,875.002,970.002,970.0028,241
2025-02-172,890.002,970.002,830.002,970.002,970.0024,696
2025-02-142,945.002,945.002,815.002,920.002,920.0030,610
2025-02-132,775.003,030.002,720.002,915.002,915.0090,987
2025-02-122,730.002,805.002,720.002,795.002,795.0010,399
2025-02-112,890.002,890.002,705.002,720.002,720.0051,728
2025-02-102,810.002,865.002,710.002,740.002,740.0023,479
2025-02-072,800.002,855.002,715.002,750.002,750.0019,225
2025-02-062,850.002,860.002,760.002,770.002,770.0025,171
2025-02-052,875.002,905.002,805.002,850.002,850.0032,386
2025-02-042,755.002,905.002,755.002,905.002,905.0024,805
2025-02-032,880.002,880.002,745.002,750.002,750.00107,547
2025-01-312,940.003,000.002,875.002,940.002,940.0075,031
2025-01-242,970.003,000.002,905.003,000.003,000.0038,032
2025-01-233,035.003,160.002,930.003,000.003,000.0077,706
← NewerPage 7 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.