Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 37,400.00 | 38,750.00 | 37,150.00 | 37,500.00 | 37,500.00 | 118,852 |
| 2023-10-31 | 38,800.00 | 39,600.00 | 37,000.00 | 37,000.00 | 37,000.00 | 225,384 |
| 2023-10-30 | 40,200.00 | 40,800.00 | 38,550.00 | 38,800.00 | 38,800.00 | 169,422 |
| 2023-10-27 | 38,800.00 | 40,400.00 | 38,300.00 | 40,000.00 | 40,000.00 | 334,348 |
| 2023-10-26 | 37,800.00 | 39,500.00 | 37,500.00 | 38,800.00 | 38,800.00 | 219,176 |
| 2023-10-25 | 38,750.00 | 39,600.00 | 37,650.00 | 38,400.00 | 38,400.00 | 207,882 |
| 2023-10-24 | 35,900.00 | 38,700.00 | 34,950.00 | 38,600.00 | 38,600.00 | 340,317 |
| 2023-10-23 | 34,650.00 | 36,600.00 | 34,650.00 | 35,700.00 | 35,700.00 | 186,111 |
| 2023-10-20 | 33,800.00 | 35,700.00 | 33,800.00 | 34,750.00 | 34,750.00 | 230,943 |
| 2023-10-19 | 34,000.00 | 35,050.00 | 33,650.00 | 34,600.00 | 34,600.00 | 220,584 |
| 2023-10-18 | 36,200.00 | 36,650.00 | 34,950.00 | 35,050.00 | 35,050.00 | 216,840 |
| 2023-10-17 | 36,600.00 | 37,300.00 | 36,100.00 | 36,700.00 | 36,700.00 | 148,589 |
| 2023-10-16 | 36,750.00 | 37,150.00 | 35,050.00 | 36,050.00 | 36,050.00 | 214,953 |
| 2023-10-13 | 37,600.00 | 37,900.00 | 35,900.00 | 36,800.00 | 36,800.00 | 276,758 |
| 2023-10-12 | 37,900.00 | 38,850.00 | 37,600.00 | 37,950.00 | 37,950.00 | 130,003 |
| 2023-10-11 | 38,200.00 | 38,850.00 | 37,600.00 | 37,700.00 | 37,700.00 | 126,600 |
| 2023-10-10 | 38,950.00 | 39,700.00 | 37,500.00 | 37,750.00 | 37,750.00 | 266,802 |
| 2023-10-06 | 40,000.00 | 40,750.00 | 38,950.00 | 39,100.00 | 39,100.00 | 135,261 |
| 2023-10-05 | 40,300.00 | 41,300.00 | 39,600.00 | 39,600.00 | 39,600.00 | 160,416 |
| 2023-10-04 | 41,300.00 | 41,450.00 | 39,650.00 | 39,750.00 | 39,750.00 | 214,081 |
| 2023-09-27 | 40,500.00 | 42,000.00 | 40,400.00 | 41,600.00 | 41,600.00 | 174,548 |
| 2023-09-26 | 42,500.00 | 43,250.00 | 40,750.00 | 40,850.00 | 40,850.00 | 289,551 |
| 2023-09-25 | 44,250.00 | 44,500.00 | 42,200.00 | 42,450.00 | 42,450.00 | 231,902 |
| 2023-09-22 | 43,500.00 | 44,950.00 | 43,450.00 | 44,050.00 | 44,050.00 | 213,902 |
| 2023-09-21 | 46,500.00 | 46,700.00 | 44,550.00 | 44,700.00 | 44,700.00 | 287,085 |
| 2023-09-20 | 48,400.00 | 48,550.00 | 46,400.00 | 46,800.00 | 46,800.00 | 192,730 |
| 2023-09-19 | 48,500.00 | 48,650.00 | 47,600.00 | 48,350.00 | 48,350.00 | 135,680 |
| 2023-09-18 | 49,550.00 | 51,600.00 | 48,400.00 | 48,600.00 | 48,600.00 | 279,555 |
| 2023-09-15 | 48,550.00 | 49,550.00 | 47,450.00 | 49,550.00 | 49,550.00 | 272,409 |
| 2023-09-14 | 49,700.00 | 49,950.00 | 47,500.00 | 48,550.00 | 48,550.00 | 317,773 |
| 2023-09-13 | 49,850.00 | 50,900.00 | 49,550.00 | 49,650.00 | 49,650.00 | 199,961 |
| 2023-09-12 | 50,900.00 | 52,000.00 | 49,700.00 | 49,950.00 | 49,950.00 | 288,400 |
| 2023-09-11 | 51,300.00 | 51,300.00 | 49,100.00 | 50,300.00 | 50,300.00 | 233,605 |
| 2023-09-08 | 50,200.00 | 51,400.00 | 49,500.00 | 50,800.00 | 50,800.00 | 212,239 |
| 2023-09-07 | 53,200.00 | 54,100.00 | 49,300.00 | 49,950.00 | 49,950.00 | 602,250 |
| 2023-09-06 | 52,000.00 | 53,700.00 | 51,200.00 | 53,300.00 | 53,300.00 | 390,125 |
| 2023-09-05 | 52,000.00 | 53,000.00 | 50,500.00 | 52,200.00 | 52,200.00 | 402,280 |
| 2023-09-04 | 50,900.00 | 51,800.00 | 49,100.00 | 51,500.00 | 51,500.00 | 515,904 |
| 2023-09-01 | 49,700.00 | 50,700.00 | 49,050.00 | 49,950.00 | 49,950.00 | 513,254 |
| 2023-08-31 | 43,850.00 | 51,000.00 | 43,850.00 | 49,500.00 | 49,500.00 | 2,211,891 |
| 2023-08-30 | 42,200.00 | 43,800.00 | 41,850.00 | 43,800.00 | 43,800.00 | 291,912 |
| 2023-08-29 | 41,700.00 | 42,450.00 | 41,300.00 | 42,150.00 | 42,150.00 | 138,805 |
| 2023-08-28 | 43,050.00 | 44,500.00 | 41,600.00 | 41,650.00 | 41,650.00 | 296,619 |
| 2023-08-25 | 42,400.00 | 43,550.00 | 41,800.00 | 43,150.00 | 43,150.00 | 320,542 |
| 2023-08-24 | 40,250.00 | 44,000.00 | 40,000.00 | 43,550.00 | 43,550.00 | 636,740 |
| 2023-08-23 | 40,800.00 | 41,450.00 | 39,650.00 | 39,800.00 | 39,800.00 | 224,436 |
| 2023-08-22 | 40,450.00 | 41,400.00 | 39,950.00 | 40,800.00 | 40,800.00 | 185,709 |
| 2023-08-21 | 39,800.00 | 41,100.00 | 39,600.00 | 40,500.00 | 40,500.00 | 233,679 |
| 2023-08-18 | 42,150.00 | 42,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 518,901 |
| 2023-08-17 | 41,500.00 | 42,950.00 | 40,700.00 | 42,750.00 | 42,750.00 | 318,952 |
| 2023-08-16 | 41,350.00 | 42,700.00 | 40,550.00 | 41,800.00 | 41,800.00 | 273,921 |
| 2023-08-14 | 43,100.00 | 43,400.00 | 41,050.00 | 41,600.00 | 41,600.00 | 323,324 |
| 2023-08-11 | 42,600.00 | 44,600.00 | 41,450.00 | 42,950.00 | 42,950.00 | 361,929 |
| 2023-08-10 | 45,150.00 | 45,200.00 | 40,900.00 | 43,000.00 | 43,000.00 | 667,022 |
| 2023-08-09 | 40,550.00 | 44,500.00 | 40,150.00 | 44,500.00 | 44,500.00 | 814,636 |
| 2023-08-08 | 39,400.00 | 40,950.00 | 39,000.00 | 40,150.00 | 40,150.00 | 230,681 |
| 2023-08-07 | 40,200.00 | 41,350.00 | 38,800.00 | 39,150.00 | 39,150.00 | 322,733 |
| 2023-08-04 | 41,450.00 | 42,400.00 | 40,150.00 | 40,150.00 | 40,150.00 | 288,872 |
| 2023-08-03 | 39,100.00 | 41,650.00 | 38,900.00 | 41,450.00 | 41,450.00 | 349,088 |
| 2023-08-02 | 40,900.00 | 40,900.00 | 39,100.00 | 39,150.00 | 39,150.00 | 321,726 |
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.