Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 35,450.00 | 35,900.00 | 35,200.00 | 35,550.00 | 35,550.00 | 88,269 |
| 2024-01-29 | 36,400.00 | 36,650.00 | 35,100.00 | 35,300.00 | 35,300.00 | 120,118 |
| 2024-01-26 | 35,500.00 | 36,900.00 | 35,100.00 | 36,700.00 | 36,700.00 | 101,075 |
| 2024-01-25 | 36,000.00 | 36,050.00 | 34,950.00 | 35,200.00 | 35,200.00 | 140,716 |
| 2024-01-24 | 37,000.00 | 37,350.00 | 36,000.00 | 36,300.00 | 36,300.00 | 58,873 |
| 2024-01-23 | 37,350.00 | 37,450.00 | 36,400.00 | 37,000.00 | 37,000.00 | 115,365 |
| 2024-01-22 | 36,900.00 | 37,450.00 | 36,500.00 | 37,000.00 | 37,000.00 | 89,436 |
| 2024-01-19 | 38,100.00 | 39,150.00 | 36,500.00 | 36,550.00 | 36,550.00 | 180,067 |
| 2024-01-18 | 37,600.00 | 38,400.00 | 37,250.00 | 37,650.00 | 37,650.00 | 95,304 |
| 2024-01-17 | 38,300.00 | 38,350.00 | 37,500.00 | 37,600.00 | 37,600.00 | 105,159 |
| 2024-01-16 | 37,850.00 | 38,950.00 | 37,450.00 | 38,000.00 | 38,000.00 | 118,734 |
| 2024-01-15 | 38,700.00 | 39,000.00 | 37,750.00 | 38,200.00 | 38,200.00 | 119,054 |
| 2024-01-12 | 39,550.00 | 40,100.00 | 38,300.00 | 38,500.00 | 38,500.00 | 161,859 |
| 2024-01-11 | 38,800.00 | 40,200.00 | 38,350.00 | 39,850.00 | 39,850.00 | 129,459 |
| 2024-01-10 | 39,400.00 | 39,800.00 | 38,800.00 | 38,850.00 | 38,850.00 | 73,032 |
| 2024-01-09 | 38,750.00 | 40,400.00 | 38,750.00 | 39,450.00 | 39,450.00 | 94,165 |
| 2024-01-08 | 39,050.00 | 39,300.00 | 38,300.00 | 38,550.00 | 38,550.00 | 94,019 |
| 2024-01-05 | 39,300.00 | 39,900.00 | 39,000.00 | 39,300.00 | 39,300.00 | 109,756 |
| 2024-01-04 | 41,450.00 | 41,450.00 | 39,300.00 | 39,350.00 | 39,350.00 | 244,774 |
| 2024-01-03 | 42,700.00 | 42,900.00 | 41,200.00 | 41,500.00 | 41,500.00 | 239,633 |
| 2024-01-02 | 39,150.00 | 43,400.00 | 39,150.00 | 42,900.00 | 42,900.00 | 512,254 |
| 2023-12-28 | 37,200.00 | 39,300.00 | 36,800.00 | 39,000.00 | 39,000.00 | 230,468 |
| 2023-12-27 | 37,700.00 | 38,350.00 | 37,150.00 | 37,200.00 | 37,200.00 | 177,408 |
| 2023-12-26 | 39,400.00 | 39,700.00 | 37,650.00 | 37,800.00 | 37,800.00 | 186,787 |
| 2023-12-22 | 37,850.00 | 38,850.00 | 37,700.00 | 38,550.00 | 38,550.00 | 196,840 |
| 2023-12-21 | 37,400.00 | 38,250.00 | 37,000.00 | 37,850.00 | 37,850.00 | 251,320 |
| 2023-12-20 | 36,500.00 | 39,650.00 | 36,400.00 | 37,900.00 | 37,900.00 | 345,824 |
| 2023-12-19 | 36,200.00 | 36,950.00 | 35,950.00 | 36,350.00 | 36,350.00 | 83,193 |
| 2023-12-18 | 36,200.00 | 37,000.00 | 36,200.00 | 36,650.00 | 36,650.00 | 169,106 |
| 2023-12-15 | 35,250.00 | 35,900.00 | 34,950.00 | 35,550.00 | 35,550.00 | 112,011 |
| 2023-12-14 | 35,400.00 | 36,000.00 | 34,700.00 | 35,550.00 | 35,550.00 | 226,588 |
| 2023-12-13 | 35,850.00 | 35,850.00 | 34,700.00 | 34,800.00 | 34,800.00 | 98,525 |
| 2023-12-12 | 35,100.00 | 36,700.00 | 34,150.00 | 35,450.00 | 35,450.00 | 155,178 |
| 2023-12-11 | 35,300.00 | 35,600.00 | 34,200.00 | 34,800.00 | 34,800.00 | 146,212 |
| 2023-12-08 | 33,650.00 | 35,350.00 | 33,150.00 | 35,300.00 | 35,300.00 | 168,596 |
| 2023-12-07 | 34,050.00 | 34,550.00 | 33,400.00 | 33,550.00 | 33,550.00 | 132,624 |
| 2023-12-06 | 35,600.00 | 35,700.00 | 33,400.00 | 34,050.00 | 34,050.00 | 241,366 |
| 2023-12-05 | 35,900.00 | 36,300.00 | 34,950.00 | 35,100.00 | 35,100.00 | 147,153 |
| 2023-12-04 | 37,550.00 | 37,550.00 | 36,250.00 | 36,250.00 | 36,250.00 | 137,004 |
| 2023-12-01 | 37,600.00 | 38,300.00 | 37,350.00 | 37,550.00 | 37,550.00 | 87,943 |
| 2023-11-30 | 36,900.00 | 38,050.00 | 36,700.00 | 38,050.00 | 38,050.00 | 101,885 |
| 2023-11-29 | 37,350.00 | 37,800.00 | 36,400.00 | 36,900.00 | 36,900.00 | 117,402 |
| 2023-11-28 | 37,100.00 | 37,900.00 | 36,950.00 | 37,250.00 | 37,250.00 | 88,942 |
| 2023-11-27 | 38,250.00 | 38,450.00 | 37,050.00 | 37,100.00 | 37,100.00 | 92,521 |
| 2023-11-24 | 37,100.00 | 39,000.00 | 36,450.00 | 38,250.00 | 38,250.00 | 206,706 |
| 2023-11-23 | 36,300.00 | 37,250.00 | 36,100.00 | 37,000.00 | 37,000.00 | 72,127 |
| 2023-11-22 | 36,050.00 | 37,350.00 | 35,450.00 | 36,500.00 | 36,500.00 | 112,885 |
| 2023-11-21 | 37,500.00 | 37,500.00 | 36,300.00 | 36,450.00 | 36,450.00 | 73,950 |
| 2023-11-20 | 35,650.00 | 37,550.00 | 35,650.00 | 37,100.00 | 37,100.00 | 79,491 |
| 2023-11-17 | 36,650.00 | 36,650.00 | 35,700.00 | 35,700.00 | 35,700.00 | 82,479 |
| 2023-11-16 | 37,400.00 | 37,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 83,701 |
| 2023-11-15 | 36,950.00 | 37,800.00 | 35,800.00 | 37,450.00 | 37,450.00 | 143,422 |
| 2023-11-14 | 34,500.00 | 35,900.00 | 34,500.00 | 35,800.00 | 35,800.00 | 88,318 |
| 2023-11-13 | 35,550.00 | 36,000.00 | 34,100.00 | 34,350.00 | 34,350.00 | 126,213 |
| 2023-11-10 | 35,400.00 | 36,000.00 | 35,050.00 | 35,450.00 | 35,450.00 | 83,478 |
| 2023-11-09 | 36,350.00 | 36,800.00 | 35,600.00 | 36,200.00 | 36,200.00 | 111,204 |
| 2023-11-08 | 38,300.00 | 38,500.00 | 36,200.00 | 36,350.00 | 36,350.00 | 115,217 |
| 2023-11-07 | 39,100.00 | 39,350.00 | 37,250.00 | 37,400.00 | 37,400.00 | 143,981 |
| 2023-11-06 | 37,400.00 | 39,000.00 | 37,050.00 | 39,000.00 | 39,000.00 | 310,698 |
| 2023-11-03 | 39,250.00 | 39,250.00 | 35,750.00 | 35,800.00 | 35,800.00 | 350,522 |
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.