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
2024-10-252,195.002,215.002,155.002,215.002,215.001,642
2024-10-242,270.002,270.002,200.002,215.002,215.004,794
2024-10-232,200.002,295.002,150.002,295.002,295.0021,226
2024-10-222,250.002,250.002,165.002,170.002,170.0020,405
2024-10-212,330.002,330.002,220.002,265.002,265.008,016
2024-10-182,310.002,310.002,230.002,250.002,250.007,693
2024-10-172,290.002,415.002,230.002,245.002,245.0025,856
2024-10-162,230.002,270.002,215.002,255.002,255.005,367
2024-10-152,245.002,245.002,205.002,240.002,240.0015,529
2024-10-142,215.002,250.002,200.002,215.002,215.0042,330
2024-10-112,280.002,670.002,195.002,215.002,215.00288,898
2024-10-102,285.002,335.002,205.002,205.002,205.009,406
2024-10-082,260.002,260.002,215.002,260.002,260.002,080
2024-10-072,320.002,320.002,215.002,265.002,265.0010,687
2024-10-042,285.002,335.002,220.002,225.002,225.0015,359
2024-10-022,320.002,320.002,220.002,265.002,265.008,055
2024-09-302,340.002,350.002,260.002,290.002,290.007,896
2024-09-272,280.002,380.002,250.002,320.002,320.003,222
2024-09-262,320.002,345.002,270.002,290.002,290.004,115
2024-09-252,235.002,330.002,215.002,300.002,300.0021,621
2024-09-242,240.002,240.002,205.002,215.002,215.005,484
2024-09-232,205.002,280.002,165.002,240.002,240.0010,337
2024-09-202,190.002,190.002,130.002,185.002,185.0015,343
2024-09-192,180.002,210.002,130.002,170.002,170.009,305
2024-09-132,175.002,200.002,130.002,160.002,160.005,046
2024-09-122,185.002,185.002,110.002,165.002,165.0012,060
2024-09-112,135.002,170.002,100.002,165.002,165.003,226
2024-09-102,145.002,155.002,000.002,115.002,115.0020,416
2024-09-092,145.002,185.002,080.002,125.002,125.0021,103
2024-09-062,180.002,235.002,145.002,145.002,145.009,260
2024-09-052,180.002,265.002,175.002,195.002,195.005,793
2024-09-042,230.002,235.002,180.002,180.002,180.0020,940
2024-09-032,275.002,370.002,245.002,275.002,275.0030,605
2024-09-022,330.002,340.002,270.002,275.002,275.0026,933
2024-08-302,340.002,340.002,305.002,330.002,330.0015,174
2024-08-292,445.002,505.002,320.002,320.002,320.0046,016
2024-08-282,365.002,480.002,350.002,465.002,465.0020,480
2024-08-272,345.002,440.002,340.002,360.002,360.0016,586
2024-08-262,420.002,655.002,350.002,350.002,350.00106,032
2024-08-232,420.002,450.002,395.002,420.002,420.007,087
2024-08-222,410.002,470.002,390.002,420.002,420.0016,114
2024-08-212,440.002,460.002,400.002,405.002,405.0011,171
2024-08-202,485.002,485.002,420.002,465.002,465.0013,082
2024-08-192,505.002,515.002,420.002,490.002,490.0011,759
2024-08-162,460.002,580.002,410.002,505.002,505.0028,514
2024-08-142,410.002,480.002,380.002,480.002,480.0011,169
2024-08-132,500.002,505.002,400.002,400.002,400.0018,030
2024-08-122,485.002,540.002,450.002,500.002,500.009,849
2024-08-092,440.002,505.002,440.002,480.002,480.007,065
2024-08-082,370.002,455.002,370.002,420.002,420.0014,497
2024-08-072,345.002,410.002,345.002,380.002,380.0014,873
2024-08-062,315.002,445.002,315.002,345.002,345.0059,427
2024-08-052,615.002,640.002,185.002,400.002,400.0061,820
2024-08-022,705.002,750.002,640.002,645.002,645.0025,075
2024-08-012,690.002,760.002,690.002,750.002,750.0019,917
2024-07-312,700.002,740.002,670.002,705.002,705.006,021
2024-07-302,715.002,750.002,650.002,700.002,700.005,045
2024-07-292,685.002,765.002,585.002,715.002,715.0019,766
2024-07-262,625.002,715.002,600.002,685.002,685.0014,598
2024-07-252,675.002,750.002,600.002,660.002,660.0016,769
← NewerPage 9 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.