Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 41,050.00 | 42,000.00 | 40,050.00 | 40,850.00 | 40,850.00 | 291,326 |
| 2023-07-31 | 40,000.00 | 41,250.00 | 39,400.00 | 41,100.00 | 41,100.00 | 359,808 |
| 2023-07-28 | 39,800.00 | 40,250.00 | 38,400.00 | 39,650.00 | 39,650.00 | 237,734 |
| 2023-07-27 | 38,200.00 | 40,300.00 | 38,200.00 | 38,950.00 | 38,950.00 | 357,811 |
| 2023-07-26 | 38,850.00 | 40,400.00 | 37,500.00 | 37,750.00 | 37,750.00 | 691,646 |
| 2023-07-25 | 39,500.00 | 40,600.00 | 38,550.00 | 39,200.00 | 39,200.00 | 360,585 |
| 2023-07-24 | 41,550.00 | 42,450.00 | 39,800.00 | 40,000.00 | 40,000.00 | 477,077 |
| 2023-07-21 | 40,000.00 | 42,100.00 | 39,800.00 | 41,800.00 | 41,800.00 | 415,914 |
| 2023-07-20 | 42,000.00 | 42,000.00 | 39,800.00 | 40,400.00 | 40,400.00 | 459,360 |
| 2023-07-19 | 40,400.00 | 43,950.00 | 38,650.00 | 42,050.00 | 42,050.00 | 985,478 |
| 2023-07-18 | 39,750.00 | 40,950.00 | 38,550.00 | 39,900.00 | 39,900.00 | 431,823 |
| 2023-07-17 | 38,550.00 | 40,000.00 | 37,400.00 | 39,450.00 | 39,450.00 | 419,286 |
| 2023-07-14 | 41,050.00 | 41,100.00 | 38,850.00 | 39,350.00 | 39,350.00 | 507,546 |
| 2023-07-13 | 37,400.00 | 41,950.00 | 37,400.00 | 40,900.00 | 40,900.00 | 746,194 |
| 2023-07-12 | 39,200.00 | 39,450.00 | 35,050.00 | 37,650.00 | 37,650.00 | 1,333,729 |
| 2023-07-11 | 38,750.00 | 42,000.00 | 38,200.00 | 38,900.00 | 38,900.00 | 936,339 |
| 2023-07-10 | 47,500.00 | 48,950.00 | 38,950.00 | 39,250.00 | 39,250.00 | 1,900,721 |
| 2023-07-07 | 43,050.00 | 47,350.00 | 43,050.00 | 46,850.00 | 46,850.00 | 798,290 |
| 2023-07-06 | 43,050.00 | 44,850.00 | 42,500.00 | 43,050.00 | 43,050.00 | 509,507 |
| 2023-07-05 | 43,000.00 | 44,150.00 | 42,100.00 | 43,400.00 | 43,400.00 | 535,938 |
| 2023-07-04 | 40,150.00 | 43,000.00 | 39,700.00 | 42,900.00 | 42,900.00 | 752,827 |
| 2023-07-03 | 36,800.00 | 40,300.00 | 36,750.00 | 39,950.00 | 39,950.00 | 712,441 |
| 2023-06-30 | 38,350.00 | 39,500.00 | 36,800.00 | 36,800.00 | 36,800.00 | 645,878 |
| 2023-06-29 | 38,550.00 | 39,500.00 | 37,450.00 | 38,250.00 | 38,250.00 | 520,161 |
| 2023-06-28 | 36,350.00 | 39,700.00 | 36,200.00 | 38,950.00 | 38,950.00 | 829,929 |
| 2023-06-27 | 37,150.00 | 38,100.00 | 35,950.00 | 36,650.00 | 36,650.00 | 650,390 |
| 2023-06-26 | 35,650.00 | 38,750.00 | 35,050.00 | 37,100.00 | 37,100.00 | 1,351,447 |
| 2023-06-23 | 31,350.00 | 37,650.00 | 31,100.00 | 35,550.00 | 35,550.00 | 2,508,377 |
| 2023-06-22 | 29,750.00 | 31,000.00 | 28,000.00 | 30,850.00 | 30,850.00 | 727,901 |
| 2023-06-21 | 30,400.00 | 30,650.00 | 28,900.00 | 29,050.00 | 29,050.00 | 527,121 |
| 2023-06-20 | 30,300.00 | 31,500.00 | 29,350.00 | 31,100.00 | 31,100.00 | 589,909 |
| 2023-06-19 | 28,850.00 | 30,650.00 | 28,600.00 | 30,400.00 | 30,400.00 | 1,002,021 |
| 2023-06-16 | 27,000.00 | 28,700.00 | 26,800.00 | 28,400.00 | 28,400.00 | 598,300 |
| 2023-06-15 | 26,300.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,600.00 | 202,423 |
| 2023-06-14 | 28,300.00 | 28,350.00 | 26,150.00 | 26,400.00 | 26,400.00 | 470,710 |
| 2023-06-13 | 27,550.00 | 28,650.00 | 27,300.00 | 28,100.00 | 28,100.00 | 450,777 |
| 2023-06-12 | 27,400.00 | 28,150.00 | 26,800.00 | 27,550.00 | 27,550.00 | 225,526 |
| 2023-06-09 | 27,350.00 | 27,500.00 | 26,750.00 | 27,400.00 | 27,400.00 | 154,308 |
| 2023-06-08 | 26,250.00 | 27,600.00 | 26,000.00 | 27,350.00 | 27,350.00 | 338,118 |
| 2023-06-07 | 25,700.00 | 26,550.00 | 25,700.00 | 26,050.00 | 26,050.00 | 210,873 |
| 2023-06-05 | 26,900.00 | 26,900.00 | 25,650.00 | 26,000.00 | 26,000.00 | 219,128 |
| 2023-06-02 | 26,300.00 | 27,100.00 | 25,850.00 | 26,700.00 | 26,700.00 | 224,210 |
| 2023-06-01 | 25,050.00 | 26,650.00 | 25,000.00 | 26,250.00 | 26,250.00 | 275,521 |
| 2023-05-31 | 25,000.00 | 25,900.00 | 24,900.00 | 25,000.00 | 25,000.00 | 205,631 |
| 2023-05-30 | 25,250.00 | 25,750.00 | 24,750.00 | 25,000.00 | 25,000.00 | 270,506 |
| 2023-05-26 | 25,650.00 | 26,150.00 | 25,150.00 | 25,350.00 | 25,350.00 | 201,816 |
| 2023-05-25 | 26,450.00 | 26,700.00 | 25,100.00 | 25,900.00 | 25,900.00 | 412,834 |
| 2023-05-24 | 27,000.00 | 27,450.00 | 26,400.00 | 26,450.00 | 26,450.00 | 272,985 |
| 2023-05-23 | 27,150.00 | 27,750.00 | 26,050.00 | 27,600.00 | 27,600.00 | 373,872 |
| 2023-05-22 | 27,200.00 | 28,500.00 | 26,700.00 | 27,100.00 | 27,100.00 | 490,747 |
| 2023-05-19 | 25,950.00 | 27,750.00 | 25,400.00 | 26,950.00 | 26,950.00 | 464,091 |
| 2023-05-18 | 28,550.00 | 28,650.00 | 26,050.00 | 26,050.00 | 26,050.00 | 581,395 |
| 2023-05-17 | 27,050.00 | 29,000.00 | 26,900.00 | 28,250.00 | 28,250.00 | 581,151 |
| 2023-05-16 | 25,100.00 | 27,350.00 | 24,550.00 | 27,050.00 | 27,050.00 | 629,689 |
| 2023-05-15 | 24,800.00 | 25,450.00 | 24,200.00 | 24,950.00 | 24,950.00 | 355,002 |
| 2023-05-12 | 25,950.00 | 26,550.00 | 24,800.00 | 24,950.00 | 24,950.00 | 537,482 |
| 2023-05-11 | 28,000.00 | 28,250.00 | 25,800.00 | 25,900.00 | 25,900.00 | 645,989 |
| 2023-05-10 | 28,500.00 | 28,750.00 | 26,500.00 | 28,000.00 | 28,000.00 | 838,554 |
| 2023-05-09 | 29,050.00 | 29,300.00 | 27,400.00 | 28,700.00 | 28,700.00 | 678,985 |
| 2023-05-08 | 26,550.00 | 29,350.00 | 26,400.00 | 28,850.00 | 28,850.00 | 1,198,736 |
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.