Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 60,600.00 | 61,200.00 | 54,600.00 | 58,700.00 | 58,700.00 | 147,161 |
| 2026-10-19 | 58,700.00 | 61,000.00 | 57,900.00 | 60,600.00 | 60,600.00 | 68,433 |
| 2026-10-16 | 58,800.00 | 61,400.00 | 58,600.00 | 59,600.00 | 59,600.00 | 71,630 |
| 2026-10-15 | 58,000.00 | 60,400.00 | 56,600.00 | 58,500.00 | 58,500.00 | 195,877 |
| 2026-10-14 | 61,800.00 | 63,200.00 | 58,800.00 | 60,000.00 | 60,000.00 | 109,354 |
| 2026-10-13 | 62,000.00 | 62,700.00 | 60,200.00 | 61,900.00 | 61,900.00 | 105,828 |
| 2026-10-12 | 69,100.00 | 69,100.00 | 62,600.00 | 62,900.00 | 62,900.00 | 136,929 |
| 2026-10-08 | 68,000.00 | 69,500.00 | 66,500.00 | 69,000.00 | 69,000.00 | 65,926 |
| 2026-10-07 | 70,500.00 | 72,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | 72,963 |
| 2026-10-06 | 66,000.00 | 70,900.00 | 64,300.00 | 70,800.00 | 70,800.00 | 162,650 |
| 2026-10-02 | 73,000.00 | 74,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | 156,305 |
| 2026-10-01 | 73,200.00 | 74,400.00 | 70,400.00 | 73,600.00 | 73,600.00 | 85,139 |
| 2026-09-30 | 74,000.00 | 75,400.00 | 72,300.00 | 72,900.00 | 72,900.00 | 78,648 |
| 2026-09-29 | 78,300.00 | 78,800.00 | 73,400.00 | 73,800.00 | 73,800.00 | 123,705 |
| 2026-09-28 | 83,200.00 | 84,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | 131,978 |
| 2026-09-23 | 78,100.00 | 84,000.00 | 77,900.00 | 82,200.00 | 82,200.00 | 132,585 |
| 2026-09-22 | 79,500.00 | 82,000.00 | 78,200.00 | 78,800.00 | 78,800.00 | 101,901 |
| 2026-09-21 | 75,500.00 | 80,000.00 | 74,600.00 | 79,300.00 | 79,300.00 | 149,298 |
| 2026-09-18 | 74,100.00 | 76,100.00 | 72,100.00 | 75,100.00 | 75,100.00 | 149,095 |
| 2026-09-17 | 72,100.00 | 74,100.00 | 71,500.00 | 74,100.00 | 74,100.00 | 41,260 |
| 2026-09-16 | 73,200.00 | 74,300.00 | 70,900.00 | 72,100.00 | 72,100.00 | 57,048 |
| 2026-09-15 | 69,100.00 | 74,500.00 | 68,500.00 | 73,100.00 | 73,100.00 | 79,608 |
| 2026-09-14 | 71,500.00 | 72,000.00 | 68,900.00 | 69,100.00 | 69,100.00 | 60,778 |
| 2026-09-11 | 70,400.00 | 72,900.00 | 68,000.00 | 72,100.00 | 72,100.00 | 97,830 |
| 2026-09-10 | 73,100.00 | 73,500.00 | 70,500.00 | 71,200.00 | 71,200.00 | 75,269 |
| 2026-09-09 | 69,000.00 | 74,200.00 | 68,200.00 | 74,000.00 | 74,000.00 | 93,243 |
| 2026-09-08 | 66,200.00 | 71,100.00 | 65,300.00 | 69,000.00 | 69,000.00 | 93,658 |
| 2026-09-07 | 65,000.00 | 66,800.00 | 64,000.00 | 66,200.00 | 66,200.00 | 45,643 |
| 2026-09-04 | 66,300.00 | 66,400.00 | 62,900.00 | 65,000.00 | 65,000.00 | 63,427 |
| 2026-09-03 | 66,100.00 | 67,500.00 | 63,400.00 | 65,000.00 | 65,000.00 | 74,238 |
| 2026-09-02 | 64,700.00 | 66,800.00 | 64,200.00 | 66,100.00 | 66,100.00 | 55,736 |
| 2026-09-01 | 70,900.00 | 71,000.00 | 65,800.00 | 66,500.00 | 66,500.00 | 115,210 |
| 2026-08-31 | 68,600.00 | 71,500.00 | 65,800.00 | 71,200.00 | 71,200.00 | 111,195 |
| 2026-08-28 | 66,500.00 | 70,400.00 | 65,500.00 | 69,200.00 | 69,200.00 | 85,529 |
| 2026-08-27 | 66,300.00 | 67,100.00 | 65,000.00 | 66,400.00 | 66,400.00 | 52,936 |
| 2026-08-26 | 65,500.00 | 66,800.00 | 64,900.00 | 66,300.00 | 66,300.00 | 49,826 |
| 2026-08-25 | 63,500.00 | 64,900.00 | 61,600.00 | 64,900.00 | 64,900.00 | 49,628 |
| 2026-08-24 | 62,800.00 | 65,700.00 | 61,600.00 | 64,700.00 | 64,700.00 | 70,897 |
| 2026-08-21 | 63,400.00 | 63,400.00 | 60,900.00 | 62,800.00 | 62,800.00 | 70,926 |
| 2026-08-20 | 66,800.00 | 67,200.00 | 63,600.00 | 63,800.00 | 63,800.00 | 68,395 |
| 2026-08-19 | 63,500.00 | 64,800.00 | 61,300.00 | 64,300.00 | 64,300.00 | 78,428 |
| 2026-08-18 | 68,600.00 | 69,000.00 | 64,100.00 | 64,600.00 | 64,600.00 | 161,537 |
| 2026-08-14 | 67,800.00 | 69,200.00 | 66,600.00 | 68,700.00 | 68,700.00 | 99,056 |
| 2026-08-13 | 63,400.00 | 68,500.00 | 63,000.00 | 67,800.00 | 67,800.00 | 147,546 |
| 2026-08-12 | 63,000.00 | 65,300.00 | 61,500.00 | 63,200.00 | 63,200.00 | 86,046 |
| 2026-08-11 | 60,600.00 | 64,500.00 | 60,500.00 | 63,000.00 | 63,000.00 | 131,516 |
| 2026-08-10 | 56,500.00 | 62,100.00 | 55,500.00 | 61,000.00 | 61,000.00 | 171,993 |
| 2026-08-07 | 55,200.00 | 57,100.00 | 53,400.00 | 54,500.00 | 54,500.00 | 88,260 |
| 2026-08-06 | 56,000.00 | 57,600.00 | 48,100.00 | 55,500.00 | 55,500.00 | 537,529 |
| 2026-08-05 | 56,400.00 | 58,700.00 | 55,400.00 | 56,900.00 | 56,900.00 | 158,124 |
| 2026-08-04 | 64,800.00 | 70,100.00 | 53,200.00 | 54,400.00 | 54,400.00 | 586,749 |
| 2026-08-03 | 60,600.00 | 67,100.00 | 57,900.00 | 65,300.00 | 65,300.00 | 205,657 |
| 2026-07-31 | 52,200.00 | 59,500.00 | 52,000.00 | 59,000.00 | 59,000.00 | 137,418 |
| 2026-07-30 | 51,500.00 | 53,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 94,091 |
| 2026-07-29 | 56,400.00 | 58,000.00 | 50,800.00 | 52,200.00 | 52,200.00 | 211,677 |
| 2026-07-28 | 60,500.00 | 60,500.00 | 53,000.00 | 56,900.00 | 56,900.00 | 179,805 |
| 2026-07-27 | 53,900.00 | 61,300.00 | 53,700.00 | 60,600.00 | 60,600.00 | 187,924 |
| 2026-07-24 | 52,300.00 | 56,000.00 | 51,900.00 | 53,900.00 | 53,900.00 | 110,769 |
| 2026-07-23 | 51,300.00 | 53,000.00 | 50,500.00 | 52,800.00 | 52,800.00 | 85,168 |
| 2026-07-22 | 56,900.00 | 56,900.00 | 50,600.00 | 51,300.00 | 51,300.00 | 117,320 |
Page 1 of 5 · 245 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.