Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 33,400.00 | 34,650.00 | 33,400.00 | 34,100.00 | 34,100.00 | 105,477 |
| 2024-07-24 | 34,050.00 | 34,300.00 | 33,500.00 | 34,050.00 | 34,050.00 | 100,119 |
| 2024-07-23 | 35,600.00 | 36,200.00 | 33,700.00 | 34,050.00 | 34,050.00 | 223,775 |
| 2024-07-22 | 37,050.00 | 37,050.00 | 35,500.00 | 35,500.00 | 35,500.00 | 166,673 |
| 2024-07-19 | 37,450.00 | 37,950.00 | 37,000.00 | 37,050.00 | 37,050.00 | 70,284 |
| 2024-07-18 | 37,750.00 | 37,850.00 | 37,350.00 | 37,800.00 | 37,800.00 | 78,122 |
| 2024-07-17 | 37,900.00 | 38,450.00 | 37,300.00 | 37,400.00 | 37,400.00 | 56,122 |
| 2024-07-16 | 38,500.00 | 38,800.00 | 37,800.00 | 37,850.00 | 37,850.00 | 49,904 |
| 2024-07-15 | 38,500.00 | 39,500.00 | 38,000.00 | 38,600.00 | 38,600.00 | 120,739 |
| 2024-07-12 | 36,650.00 | 38,500.00 | 36,650.00 | 38,500.00 | 38,500.00 | 149,358 |
| 2024-07-11 | 37,500.00 | 37,750.00 | 36,700.00 | 36,700.00 | 36,700.00 | 84,214 |
| 2024-07-10 | 36,800.00 | 37,500.00 | 36,800.00 | 37,000.00 | 37,000.00 | 69,932 |
| 2024-07-09 | 37,000.00 | 37,550.00 | 36,950.00 | 37,100.00 | 37,100.00 | 63,651 |
| 2024-07-08 | 37,250.00 | 37,550.00 | 36,650.00 | 37,100.00 | 37,100.00 | 92,695 |
| 2024-07-05 | 36,900.00 | 37,650.00 | 36,700.00 | 37,600.00 | 37,600.00 | 95,555 |
| 2024-07-04 | 37,850.00 | 38,400.00 | 37,250.00 | 37,300.00 | 37,300.00 | 118,014 |
| 2024-07-03 | 38,200.00 | 38,600.00 | 37,700.00 | 37,900.00 | 37,900.00 | 102,616 |
| 2024-07-02 | 38,050.00 | 39,100.00 | 37,500.00 | 38,400.00 | 38,400.00 | 105,250 |
| 2024-07-01 | 37,050.00 | 38,350.00 | 36,800.00 | 38,300.00 | 38,300.00 | 75,083 |
| 2024-06-28 | 36,750.00 | 37,650.00 | 36,650.00 | 37,100.00 | 37,100.00 | 68,605 |
| 2024-06-27 | 36,700.00 | 37,300.00 | 36,100.00 | 36,650.00 | 36,650.00 | 105,958 |
| 2024-06-26 | 37,700.00 | 38,450.00 | 36,800.00 | 37,000.00 | 37,000.00 | 116,872 |
| 2024-06-25 | 38,250.00 | 38,450.00 | 37,650.00 | 37,850.00 | 37,850.00 | 80,791 |
| 2024-06-24 | 38,850.00 | 39,200.00 | 38,050.00 | 38,050.00 | 38,050.00 | 84,464 |
| 2024-06-21 | 38,800.00 | 39,000.00 | 38,300.00 | 38,850.00 | 38,850.00 | 77,414 |
| 2024-06-20 | 38,950.00 | 39,650.00 | 38,500.00 | 38,800.00 | 38,800.00 | 69,765 |
| 2024-06-19 | 39,400.00 | 40,050.00 | 39,150.00 | 39,250.00 | 39,250.00 | 64,586 |
| 2024-06-18 | 40,350.00 | 40,350.00 | 39,050.00 | 39,400.00 | 39,400.00 | 102,666 |
| 2024-06-17 | 40,000.00 | 40,450.00 | 39,250.00 | 40,400.00 | 40,400.00 | 67,516 |
| 2024-06-14 | 40,900.00 | 41,100.00 | 39,800.00 | 39,850.00 | 39,850.00 | 119,499 |
| 2024-06-13 | 42,500.00 | 42,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | 237,746 |
| 2024-06-12 | 42,050.00 | 42,450.00 | 41,500.00 | 42,000.00 | 42,000.00 | 92,705 |
| 2024-06-11 | 40,300.00 | 42,700.00 | 40,300.00 | 42,050.00 | 42,050.00 | 236,193 |
| 2024-06-10 | 40,700.00 | 40,800.00 | 39,800.00 | 40,500.00 | 40,500.00 | 80,701 |
| 2024-06-07 | 40,000.00 | 41,500.00 | 39,500.00 | 40,850.00 | 40,850.00 | 182,692 |
| 2024-06-05 | 39,500.00 | 40,200.00 | 39,350.00 | 39,850.00 | 39,850.00 | 103,513 |
| 2024-06-04 | 39,900.00 | 40,300.00 | 39,500.00 | 39,650.00 | 39,650.00 | 119,028 |
| 2024-06-03 | 40,250.00 | 40,500.00 | 39,250.00 | 39,600.00 | 39,600.00 | 128,650 |
| 2024-05-31 | 40,300.00 | 41,150.00 | 39,450.00 | 40,650.00 | 40,650.00 | 204,572 |
| 2024-05-30 | 38,950.00 | 39,850.00 | 38,500.00 | 39,800.00 | 39,800.00 | 94,747 |
| 2024-05-29 | 39,300.00 | 40,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 111,955 |
| 2024-05-28 | 39,050.00 | 39,450.00 | 38,900.00 | 39,150.00 | 39,150.00 | 82,163 |
| 2024-05-27 | 38,600.00 | 39,300.00 | 38,050.00 | 39,300.00 | 39,300.00 | 124,898 |
| 2024-05-24 | 37,400.00 | 39,100.00 | 37,400.00 | 38,550.00 | 38,550.00 | 105,241 |
| 2024-05-23 | 37,900.00 | 38,200.00 | 37,250.00 | 37,750.00 | 37,750.00 | 101,716 |
| 2024-05-22 | 37,600.00 | 37,800.00 | 36,800.00 | 37,300.00 | 37,300.00 | 95,971 |
| 2024-05-21 | 37,750.00 | 38,750.00 | 37,450.00 | 37,500.00 | 37,500.00 | 71,440 |
| 2024-05-20 | 38,550.00 | 38,800.00 | 37,000.00 | 37,850.00 | 37,850.00 | 135,204 |
| 2024-05-17 | 36,950.00 | 39,350.00 | 36,650.00 | 38,250.00 | 38,250.00 | 251,746 |
| 2024-05-16 | 37,500.00 | 37,700.00 | 36,300.00 | 36,600.00 | 36,600.00 | 125,334 |
| 2024-05-14 | 37,000.00 | 37,550.00 | 36,850.00 | 36,900.00 | 36,900.00 | 69,875 |
| 2024-05-13 | 37,950.00 | 38,000.00 | 36,800.00 | 37,200.00 | 37,200.00 | 89,630 |
| 2024-05-10 | 37,500.00 | 38,350.00 | 37,450.00 | 37,500.00 | 37,500.00 | 57,170 |
| 2024-05-09 | 38,300.00 | 38,850.00 | 37,600.00 | 37,650.00 | 37,650.00 | 111,175 |
| 2024-05-08 | 38,650.00 | 39,050.00 | 38,300.00 | 38,750.00 | 38,750.00 | 59,923 |
| 2024-05-07 | 39,300.00 | 39,500.00 | 38,550.00 | 38,650.00 | 38,650.00 | 79,538 |
| 2024-05-03 | 37,600.00 | 38,350.00 | 37,600.00 | 38,350.00 | 38,350.00 | 77,870 |
| 2024-05-02 | 37,400.00 | 38,300.00 | 37,400.00 | 37,600.00 | 37,600.00 | 50,916 |
| 2024-04-30 | 38,500.00 | 38,750.00 | 37,700.00 | 37,750.00 | 37,750.00 | 79,101 |
| 2024-04-29 | 38,700.00 | 38,900.00 | 37,850.00 | 38,700.00 | 38,700.00 | 93,659 |
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.