Medience Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,985.00 | 3,040.00 | 2,910.00 | 3,035.00 | 3,035.00 | 71,537 |
| 2025-01-21 | 2,800.00 | 2,950.00 | 2,765.00 | 2,925.00 | 2,925.00 | 93,741 |
| 2025-01-20 | 3,000.00 | 3,080.00 | 2,800.00 | 2,800.00 | 2,800.00 | 193,908 |
| 2025-01-17 | 2,705.00 | 3,030.00 | 2,705.00 | 2,900.00 | 2,900.00 | 150,448 |
| 2025-01-16 | 2,760.00 | 2,885.00 | 2,725.00 | 2,730.00 | 2,730.00 | 51,585 |
| 2025-01-15 | 2,900.00 | 2,995.00 | 2,730.00 | 2,730.00 | 2,730.00 | 69,580 |
| 2025-01-14 | 2,755.00 | 2,875.00 | 2,735.00 | 2,870.00 | 2,870.00 | 33,671 |
| 2025-01-13 | 2,885.00 | 2,940.00 | 2,700.00 | 2,780.00 | 2,780.00 | 53,809 |
| 2025-01-10 | 2,900.00 | 2,980.00 | 2,800.00 | 2,910.00 | 2,910.00 | 29,930 |
| 2025-01-09 | 2,845.00 | 2,960.00 | 2,815.00 | 2,900.00 | 2,900.00 | 29,697 |
| 2025-01-08 | 2,765.00 | 2,905.00 | 2,730.00 | 2,870.00 | 2,870.00 | 49,113 |
| 2025-01-07 | 2,710.00 | 2,800.00 | 2,590.00 | 2,790.00 | 2,790.00 | 15,960 |
| 2025-01-06 | 2,800.00 | 2,805.00 | 2,705.00 | 2,730.00 | 2,730.00 | 45,669 |
| 2025-01-03 | 2,855.00 | 2,880.00 | 2,740.00 | 2,800.00 | 2,800.00 | 56,962 |
| 2025-01-02 | 2,670.00 | 2,895.00 | 2,670.00 | 2,835.00 | 2,835.00 | 71,533 |
| 2024-12-30 | 2,575.00 | 2,690.00 | 2,480.00 | 2,605.00 | 2,605.00 | 39,407 |
| 2024-12-27 | 2,680.00 | 2,820.00 | 2,620.00 | 2,625.00 | 2,625.00 | 58,013 |
| 2024-12-26 | 2,700.00 | 2,795.00 | 2,600.00 | 2,695.00 | 2,695.00 | 49,549 |
| 2024-12-24 | 2,740.00 | 2,820.00 | 2,620.00 | 2,710.00 | 2,710.00 | 65,378 |
| 2024-12-23 | 2,690.00 | 2,830.00 | 2,680.00 | 2,740.00 | 2,740.00 | 65,733 |
| 2024-12-20 | 2,810.00 | 2,880.00 | 2,600.00 | 2,690.00 | 2,690.00 | 75,448 |
| 2024-12-19 | 2,725.00 | 2,930.00 | 2,700.00 | 2,805.00 | 2,805.00 | 78,239 |
| 2024-12-18 | 2,795.00 | 2,850.00 | 2,610.00 | 2,845.00 | 2,845.00 | 109,574 |
| 2024-12-17 | 3,040.00 | 3,045.00 | 2,675.00 | 2,825.00 | 2,825.00 | 242,700 |
| 2024-12-16 | 3,400.00 | 3,400.00 | 3,030.00 | 3,070.00 | 3,070.00 | 330,994 |
| 2024-12-13 | 3,100.00 | 3,340.00 | 2,850.00 | 3,230.00 | 3,230.00 | 547,994 |
| 2024-12-12 | 3,600.00 | 3,600.00 | 2,795.00 | 3,190.00 | 3,190.00 | 2,063,026 |
| 2024-12-11 | 2,390.00 | 2,875.00 | 2,265.00 | 2,875.00 | 2,875.00 | 745,580 |
| 2024-12-10 | 1,907.00 | 2,215.00 | 1,857.00 | 2,215.00 | 2,215.00 | 71,536 |
| 2024-12-09 | 1,935.00 | 1,962.00 | 1,841.00 | 1,907.00 | 1,907.00 | 25,409 |
| 2024-12-06 | 1,907.00 | 1,998.00 | 1,790.00 | 1,965.00 | 1,965.00 | 28,193 |
| 2024-12-05 | 1,897.00 | 1,945.00 | 1,895.00 | 1,922.00 | 1,922.00 | 17,732 |
| 2024-12-04 | 1,925.00 | 1,949.00 | 1,897.00 | 1,897.00 | 1,897.00 | 29,713 |
| 2024-12-03 | 1,875.00 | 1,927.00 | 1,860.00 | 1,913.00 | 1,913.00 | 10,380 |
| 2024-12-02 | 1,951.00 | 1,951.00 | 1,875.00 | 1,875.00 | 1,875.00 | 17,055 |
| 2024-11-29 | 1,944.00 | 2,330.00 | 1,934.00 | 1,954.00 | 1,954.00 | 157,050 |
| 2024-11-28 | 1,931.00 | 1,999.00 | 1,931.00 | 1,945.00 | 1,945.00 | 980 |
| 2024-11-27 | 1,940.00 | 2,000.00 | 1,940.00 | 1,942.00 | 1,942.00 | 3,135 |
| 2024-11-26 | 1,967.00 | 2,000.00 | 1,948.00 | 1,959.00 | 1,959.00 | 11,060 |
| 2024-11-25 | 1,972.00 | 1,974.00 | 1,934.00 | 1,967.00 | 1,967.00 | 11,102 |
| 2024-11-22 | 1,965.00 | 2,025.00 | 1,965.00 | 1,991.00 | 1,991.00 | 7,887 |
| 2024-11-21 | 1,971.00 | 2,025.00 | 1,906.00 | 2,025.00 | 2,025.00 | 6,745 |
| 2024-11-20 | 1,994.00 | 2,010.00 | 1,943.00 | 1,990.00 | 1,990.00 | 8,673 |
| 2024-11-19 | 2,010.00 | 2,015.00 | 1,971.00 | 2,015.00 | 2,015.00 | 2,417 |
| 2024-11-18 | 1,992.00 | 2,040.00 | 1,922.00 | 2,030.00 | 2,030.00 | 16,035 |
| 2024-11-15 | 1,993.00 | 2,045.00 | 1,946.00 | 1,993.00 | 1,993.00 | 16,604 |
| 2024-11-14 | 1,917.00 | 2,000.00 | 1,917.00 | 1,994.00 | 1,994.00 | 10,306 |
| 2024-11-13 | 1,936.00 | 2,035.00 | 1,915.00 | 1,945.00 | 1,945.00 | 6,826 |
| 2024-11-12 | 1,965.00 | 2,030.00 | 1,915.00 | 1,950.00 | 1,950.00 | 26,981 |
| 2024-11-11 | 2,050.00 | 2,055.00 | 1,900.00 | 1,984.00 | 1,984.00 | 24,610 |
| 2024-11-08 | 2,115.00 | 2,175.00 | 2,060.00 | 2,070.00 | 2,070.00 | 33,252 |
| 2024-11-07 | 2,150.00 | 2,150.00 | 2,095.00 | 2,095.00 | 2,095.00 | 7,675 |
| 2024-11-06 | 2,190.00 | 2,195.00 | 2,070.00 | 2,150.00 | 2,150.00 | 44,001 |
| 2024-11-05 | 2,155.00 | 2,250.00 | 2,150.00 | 2,170.00 | 2,170.00 | 9,686 |
| 2024-11-04 | 2,160.00 | 2,210.00 | 2,110.00 | 2,150.00 | 2,150.00 | 7,642 |
| 2024-11-01 | 2,165.00 | 2,185.00 | 2,115.00 | 2,155.00 | 2,155.00 | 10,592 |
| 2024-10-31 | 2,205.00 | 2,205.00 | 2,145.00 | 2,185.00 | 2,185.00 | 7,043 |
| 2024-10-30 | 2,215.00 | 2,240.00 | 2,155.00 | 2,185.00 | 2,185.00 | 7,825 |
| 2024-10-29 | 2,195.00 | 2,250.00 | 2,105.00 | 2,225.00 | 2,225.00 | 8,106 |
| 2024-10-28 | 2,180.00 | 2,215.00 | 2,165.00 | 2,165.00 | 2,165.00 | 8,809 |
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.