Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 25,150.00 | 26,550.00 | 24,950.00 | 26,050.00 | 26,050.00 | 539,088 |
| 2023-05-03 | 24,250.00 | 27,150.00 | 23,950.00 | 25,700.00 | 25,700.00 | 1,364,921 |
| 2023-05-02 | 21,850.00 | 24,300.00 | 21,400.00 | 24,300.00 | 24,300.00 | 932,422 |
| 2023-04-28 | 21,450.00 | 22,100.00 | 20,550.00 | 21,800.00 | 21,800.00 | 397,377 |
| 2023-04-27 | 22,500.00 | 22,600.00 | 21,150.00 | 21,650.00 | 21,650.00 | 519,695 |
| 2023-04-26 | 21,250.00 | 22,900.00 | 20,850.00 | 22,450.00 | 22,450.00 | 735,146 |
| 2023-04-25 | 21,100.00 | 22,150.00 | 20,700.00 | 21,500.00 | 21,500.00 | 567,330 |
| 2023-04-24 | 19,720.00 | 22,350.00 | 19,550.00 | 21,350.00 | 21,350.00 | 990,913 |
| 2023-04-21 | 20,600.00 | 21,150.00 | 19,650.00 | 19,720.00 | 19,720.00 | 522,663 |
| 2023-04-20 | 20,700.00 | 22,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 1,396,258 |
| 2023-04-19 | 17,920.00 | 21,650.00 | 17,900.00 | 21,000.00 | 21,000.00 | 3,229,998 |
| 2023-04-18 | 17,560.00 | 18,340.00 | 17,460.00 | 18,010.00 | 18,010.00 | 298,979 |
| 2023-04-17 | 19,350.00 | 19,350.00 | 17,960.00 | 17,970.00 | 17,970.00 | 488,038 |
| 2023-04-14 | 18,410.00 | 20,150.00 | 18,410.00 | 19,570.00 | 19,570.00 | 851,434 |
| 2023-04-13 | 18,800.00 | 18,870.00 | 17,920.00 | 18,520.00 | 18,520.00 | 399,103 |
| 2023-04-12 | 17,500.00 | 18,670.00 | 17,290.00 | 18,490.00 | 18,490.00 | 476,964 |
| 2023-04-11 | 16,800.00 | 17,540.00 | 16,640.00 | 17,500.00 | 17,500.00 | 276,048 |
| 2023-04-10 | 16,640.00 | 16,930.00 | 16,400.00 | 16,890.00 | 16,890.00 | 270,509 |
| 2023-04-07 | 17,190.00 | 17,290.00 | 16,300.00 | 16,890.00 | 16,890.00 | 306,440 |
| 2023-04-06 | 17,680.00 | 18,170.00 | 17,090.00 | 17,190.00 | 17,190.00 | 409,904 |
| 2023-04-05 | 17,500.00 | 17,930.00 | 17,020.00 | 17,670.00 | 17,670.00 | 454,222 |
| 2023-04-04 | 16,190.00 | 17,330.00 | 15,820.00 | 17,330.00 | 17,330.00 | 508,831 |
| 2023-04-03 | 16,100.00 | 16,630.00 | 15,800.00 | 16,200.00 | 16,200.00 | 329,857 |
| 2023-03-31 | 16,090.00 | 16,580.00 | 15,750.00 | 16,020.00 | 16,020.00 | 297,170 |
| 2023-03-30 | 15,240.00 | 16,150.00 | 15,200.00 | 16,000.00 | 16,000.00 | 363,260 |
| 2023-03-29 | 15,690.00 | 15,790.00 | 15,100.00 | 15,210.00 | 15,210.00 | 292,488 |
| 2023-03-28 | 15,170.00 | 16,500.00 | 14,810.00 | 15,690.00 | 15,690.00 | 718,817 |
| 2023-03-27 | 15,580.00 | 15,620.00 | 15,160.00 | 15,350.00 | 15,350.00 | 335,070 |
| 2023-03-24 | 15,680.00 | 16,160.00 | 15,510.00 | 15,750.00 | 15,750.00 | 410,265 |
| 2023-03-23 | 17,060.00 | 17,110.00 | 15,840.00 | 16,000.00 | 16,000.00 | 874,116 |
| 2023-03-22 | 17,740.00 | 17,900.00 | 17,250.00 | 17,390.00 | 17,390.00 | 581,130 |
| 2023-03-21 | 18,580.00 | 20,350.00 | 17,850.00 | 18,010.00 | 18,010.00 | 1,502,597 |
| 2023-03-20 | 18,060.00 | 19,610.00 | 17,840.00 | 18,790.00 | 18,790.00 | 676,050 |
| 2023-03-17 | 18,600.00 | 18,940.00 | 17,500.00 | 18,610.00 | 18,610.00 | 687,730 |
| 2023-03-16 | 19,590.00 | 19,590.00 | 18,360.00 | 18,500.00 | 18,500.00 | 679,238 |
| 2023-03-15 | 19,520.00 | 20,400.00 | 18,700.00 | 19,890.00 | 19,890.00 | 747,329 |
| 2023-03-14 | 20,400.00 | 21,400.00 | 16,540.00 | 18,310.00 | 18,310.00 | 2,253,550 |
| 2023-03-13 | 18,960.00 | 19,990.00 | 18,400.00 | 19,900.00 | 19,900.00 | 1,765,928 |
| 2023-03-10 | 18,280.00 | 19,900.00 | 17,230.00 | 18,120.00 | 18,120.00 | 2,580,676 |
| 2023-03-09 | 15,550.00 | 16,780.00 | 15,550.00 | 16,590.00 | 16,590.00 | 483,107 |
| 2023-03-08 | 16,000.00 | 16,220.00 | 15,520.00 | 15,670.00 | 15,670.00 | 256,089 |
| 2023-03-07 | 15,290.00 | 16,240.00 | 15,050.00 | 16,160.00 | 16,160.00 | 408,534 |
| 2023-03-06 | 15,200.00 | 15,380.00 | 14,900.00 | 15,290.00 | 15,290.00 | 201,231 |
| 2023-03-03 | 15,480.00 | 15,640.00 | 15,160.00 | 15,200.00 | 15,200.00 | 196,284 |
| 2023-03-02 | 16,010.00 | 16,130.00 | 15,470.00 | 15,480.00 | 15,480.00 | 246,544 |
| 2023-02-28 | 15,930.00 | 16,430.00 | 15,930.00 | 16,010.00 | 16,010.00 | 271,217 |
| 2023-02-27 | 16,510.00 | 16,820.00 | 15,850.00 | 15,890.00 | 15,890.00 | 531,686 |
| 2023-02-24 | 16,170.00 | 16,870.00 | 15,580.00 | 16,870.00 | 16,870.00 | 533,340 |
| 2023-02-23 | 16,110.00 | 16,430.00 | 15,950.00 | 16,010.00 | 16,010.00 | 286,449 |
| 2023-02-22 | 16,940.00 | 17,410.00 | 15,910.00 | 15,950.00 | 15,950.00 | 505,421 |
| 2023-02-21 | 17,340.00 | 18,050.00 | 17,110.00 | 17,130.00 | 17,130.00 | 801,412 |
| 2023-02-20 | 14,450.00 | 17,730.00 | 14,200.00 | 17,290.00 | 17,290.00 | 2,586,376 |
| 2023-02-17 | 13,820.00 | 14,290.00 | 13,610.00 | 14,090.00 | 14,090.00 | 157,177 |
| 2023-02-16 | 13,100.00 | 13,820.00 | 13,100.00 | 13,800.00 | 13,800.00 | 163,527 |
| 2023-02-15 | 13,630.00 | 13,800.00 | 13,080.00 | 13,100.00 | 13,100.00 | 150,909 |
| 2023-02-14 | 13,150.00 | 13,920.00 | 13,020.00 | 13,760.00 | 13,760.00 | 205,210 |
| 2023-02-13 | 12,930.00 | 13,500.00 | 12,760.00 | 13,170.00 | 13,170.00 | 153,026 |
| 2023-02-10 | 13,060.00 | 13,130.00 | 12,850.00 | 13,000.00 | 13,000.00 | 174,876 |
| 2023-02-09 | 13,500.00 | 13,680.00 | 13,050.00 | 13,220.00 | 13,220.00 | 221,784 |
| 2023-02-08 | 13,760.00 | 14,100.00 | 13,690.00 | 13,730.00 | 13,730.00 | 127,399 |
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.