Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38,800.00 | 39,550.00 | 38,350.00 | 38,550.00 | 38,550.00 | 69,560 |
| 2024-04-25 | 38,900.00 | 39,000.00 | 38,250.00 | 38,250.00 | 38,250.00 | 63,558 |
| 2024-04-24 | 39,550.00 | 40,550.00 | 38,750.00 | 39,250.00 | 39,250.00 | 114,427 |
| 2024-04-23 | 36,800.00 | 39,700.00 | 36,800.00 | 39,200.00 | 39,200.00 | 192,139 |
| 2024-04-22 | 36,600.00 | 37,350.00 | 36,400.00 | 36,800.00 | 36,800.00 | 85,709 |
| 2024-04-19 | 36,300.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | 133,693 |
| 2024-04-18 | 36,400.00 | 37,250.00 | 36,400.00 | 36,650.00 | 36,650.00 | 73,251 |
| 2024-04-17 | 37,500.00 | 37,850.00 | 36,500.00 | 36,500.00 | 36,500.00 | 106,385 |
| 2024-04-16 | 37,300.00 | 37,550.00 | 36,600.00 | 37,200.00 | 37,200.00 | 95,850 |
| 2024-04-15 | 37,300.00 | 37,950.00 | 37,100.00 | 37,500.00 | 37,500.00 | 76,795 |
| 2024-04-12 | 38,200.00 | 38,600.00 | 37,150.00 | 37,750.00 | 37,750.00 | 117,438 |
| 2024-04-11 | 38,850.00 | 38,900.00 | 38,000.00 | 38,150.00 | 38,150.00 | 99,237 |
| 2024-04-09 | 39,300.00 | 39,700.00 | 38,600.00 | 39,150.00 | 39,150.00 | 88,412 |
| 2024-04-08 | 38,750.00 | 40,650.00 | 38,550.00 | 39,300.00 | 39,300.00 | 204,494 |
| 2024-04-05 | 37,650.00 | 39,200.00 | 37,650.00 | 38,750.00 | 38,750.00 | 137,815 |
| 2024-04-04 | 39,100.00 | 39,100.00 | 37,750.00 | 38,100.00 | 38,100.00 | 151,713 |
| 2024-04-03 | 37,950.00 | 39,350.00 | 37,950.00 | 38,500.00 | 38,500.00 | 121,959 |
| 2024-04-02 | 40,050.00 | 40,350.00 | 37,900.00 | 38,050.00 | 38,050.00 | 285,895 |
| 2024-04-01 | 39,300.00 | 41,400.00 | 39,250.00 | 40,050.00 | 40,050.00 | 140,114 |
| 2024-03-29 | 40,150.00 | 40,350.00 | 39,400.00 | 39,550.00 | 39,550.00 | 144,381 |
| 2024-03-28 | 40,400.00 | 41,500.00 | 39,500.00 | 40,050.00 | 40,050.00 | 188,397 |
| 2024-03-27 | 43,750.00 | 44,250.00 | 40,450.00 | 40,500.00 | 40,500.00 | 451,928 |
| 2024-03-26 | 43,100.00 | 44,700.00 | 42,400.00 | 44,300.00 | 44,300.00 | 273,140 |
| 2024-03-25 | 42,850.00 | 43,850.00 | 42,050.00 | 43,100.00 | 43,100.00 | 194,109 |
| 2024-03-22 | 41,850.00 | 43,350.00 | 41,350.00 | 42,850.00 | 42,850.00 | 219,319 |
| 2024-03-21 | 41,400.00 | 43,150.00 | 41,000.00 | 41,500.00 | 41,500.00 | 247,068 |
| 2024-03-20 | 41,200.00 | 41,750.00 | 40,300.00 | 40,400.00 | 40,400.00 | 131,026 |
| 2024-03-19 | 42,250.00 | 42,450.00 | 40,600.00 | 40,650.00 | 40,650.00 | 189,651 |
| 2024-03-18 | 41,250.00 | 42,950.00 | 41,050.00 | 42,450.00 | 42,450.00 | 186,133 |
| 2024-03-15 | 42,050.00 | 42,300.00 | 41,100.00 | 41,100.00 | 41,100.00 | 190,337 |
| 2024-03-14 | 42,300.00 | 43,250.00 | 41,600.00 | 42,450.00 | 42,450.00 | 209,908 |
| 2024-03-13 | 42,900.00 | 43,000.00 | 41,550.00 | 42,200.00 | 42,200.00 | 233,170 |
| 2024-03-12 | 42,400.00 | 43,950.00 | 41,900.00 | 42,800.00 | 42,800.00 | 238,901 |
| 2024-03-11 | 44,500.00 | 45,500.00 | 42,200.00 | 42,800.00 | 42,800.00 | 443,719 |
| 2024-03-08 | 47,650.00 | 48,300.00 | 44,800.00 | 44,900.00 | 44,900.00 | 447,547 |
| 2024-03-07 | 49,750.00 | 49,800.00 | 45,800.00 | 47,950.00 | 47,950.00 | 463,189 |
| 2024-03-06 | 47,700.00 | 50,200.00 | 47,350.00 | 49,100.00 | 49,100.00 | 524,217 |
| 2024-03-05 | 44,900.00 | 49,000.00 | 44,900.00 | 47,700.00 | 47,700.00 | 596,711 |
| 2024-03-04 | 40,500.00 | 45,750.00 | 40,100.00 | 45,250.00 | 45,250.00 | 675,955 |
| 2024-02-29 | 39,600.00 | 41,900.00 | 39,200.00 | 40,450.00 | 40,450.00 | 276,088 |
| 2024-02-28 | 38,350.00 | 41,550.00 | 38,050.00 | 39,850.00 | 39,850.00 | 264,593 |
| 2024-02-27 | 40,000.00 | 40,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | 170,717 |
| 2024-02-26 | 37,750.00 | 40,300.00 | 37,550.00 | 40,050.00 | 40,050.00 | 294,632 |
| 2024-02-23 | 36,600.00 | 38,500.00 | 36,550.00 | 37,100.00 | 37,100.00 | 167,248 |
| 2024-02-22 | 36,800.00 | 38,100.00 | 36,550.00 | 36,550.00 | 36,550.00 | 85,191 |
| 2024-02-21 | 37,600.00 | 38,000.00 | 36,550.00 | 36,750.00 | 36,750.00 | 150,292 |
| 2024-02-20 | 38,300.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,200.00 | 154,346 |
| 2024-02-19 | 35,000.00 | 38,800.00 | 35,000.00 | 38,500.00 | 38,500.00 | 371,597 |
| 2024-02-16 | 34,650.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 62,209 |
| 2024-02-15 | 34,850.00 | 35,350.00 | 34,550.00 | 34,800.00 | 34,800.00 | 72,728 |
| 2024-02-14 | 34,700.00 | 35,350.00 | 33,700.00 | 34,800.00 | 34,800.00 | 102,086 |
| 2024-02-13 | 34,700.00 | 35,150.00 | 34,550.00 | 34,700.00 | 34,700.00 | 80,867 |
| 2024-02-08 | 34,750.00 | 34,750.00 | 34,000.00 | 34,600.00 | 34,600.00 | 62,132 |
| 2024-02-07 | 35,800.00 | 35,950.00 | 34,400.00 | 34,500.00 | 34,500.00 | 73,996 |
| 2024-02-06 | 35,350.00 | 35,750.00 | 34,750.00 | 35,050.00 | 35,050.00 | 65,334 |
| 2024-02-05 | 35,500.00 | 36,200.00 | 34,950.00 | 35,300.00 | 35,300.00 | 94,564 |
| 2024-02-02 | 35,200.00 | 36,200.00 | 34,850.00 | 36,050.00 | 36,050.00 | 99,083 |
| 2024-02-01 | 34,000.00 | 35,150.00 | 33,300.00 | 34,700.00 | 34,700.00 | 116,612 |
| 2024-01-31 | 35,600.00 | 35,800.00 | 34,100.00 | 34,150.00 | 34,150.00 | 132,951 |
| 2024-01-30 | 35,450.00 | 35,900.00 | 35,200.00 | 35,550.00 | 35,550.00 | 88,269 |
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.