Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 14,160.00 | 14,230.00 | 13,550.00 | 13,750.00 | 13,750.00 | 127,140 |
| 2023-02-06 | 13,990.00 | 14,430.00 | 13,860.00 | 14,190.00 | 14,190.00 | 124,944 |
| 2023-02-03 | 14,410.00 | 14,830.00 | 14,060.00 | 14,220.00 | 14,220.00 | 159,823 |
| 2023-02-02 | 13,810.00 | 14,940.00 | 13,810.00 | 14,410.00 | 14,410.00 | 417,895 |
| 2023-02-01 | 12,720.00 | 13,890.00 | 12,710.00 | 13,790.00 | 13,790.00 | 395,389 |
| 2023-01-31 | 12,940.00 | 12,950.00 | 12,690.00 | 12,710.00 | 12,710.00 | 104,155 |
| 2023-01-30 | 12,860.00 | 13,090.00 | 12,850.00 | 12,890.00 | 12,890.00 | 101,425 |
| 2023-01-27 | 12,940.00 | 13,160.00 | 12,810.00 | 12,940.00 | 12,940.00 | 88,289 |
| 2023-01-26 | 12,890.00 | 12,980.00 | 12,750.00 | 12,930.00 | 12,930.00 | 87,311 |
| 2023-01-25 | 13,150.00 | 13,330.00 | 12,870.00 | 12,870.00 | 12,870.00 | 113,507 |
| 2023-01-20 | 12,750.00 | 13,100.00 | 12,700.00 | 13,050.00 | 13,050.00 | 73,622 |
| 2023-01-19 | 12,600.00 | 12,900.00 | 12,500.00 | 12,850.00 | 12,850.00 | 106,062 |
| 2023-01-18 | 12,750.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 101,552 |
| 2023-01-17 | 13,100.00 | 13,150.00 | 12,650.00 | 12,700.00 | 12,700.00 | 155,616 |
| 2023-01-16 | 13,050.00 | 13,150.00 | 12,850.00 | 13,100.00 | 13,100.00 | 82,930 |
| 2023-01-13 | 13,050.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 64,208 |
| 2023-01-12 | 13,050.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 100,221 |
| 2023-01-11 | 13,000.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 91,120 |
| 2023-01-10 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 134,145 |
| 2023-01-09 | 13,350.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 93,175 |
| 2023-01-06 | 12,750.00 | 13,300.00 | 12,700.00 | 13,150.00 | 13,150.00 | 173,840 |
| 2023-01-05 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 133,410 |
| 2023-01-04 | 12,850.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 109,253 |
| 2023-01-03 | 13,000.00 | 13,150.00 | 12,600.00 | 12,850.00 | 12,850.00 | 109,914 |
| 2023-01-02 | 13,150.00 | 13,500.00 | 12,850.00 | 12,900.00 | 12,900.00 | 134,080 |
| 2022-12-29 | 13,500.00 | 13,650.00 | 12,900.00 | 13,000.00 | 13,000.00 | 196,282 |
| 2022-12-28 | 14,350.00 | 14,350.00 | 13,550.00 | 13,750.00 | 13,750.00 | 271,610 |
| 2022-12-27 | 13,800.00 | 14,700.00 | 13,800.00 | 14,500.00 | 14,500.00 | 409,064 |
| 2022-12-26 | 13,450.00 | 14,250.00 | 13,300.00 | 14,000.00 | 14,000.00 | 220,039 |
| 2022-12-23 | 14,050.00 | 14,150.00 | 13,300.00 | 13,450.00 | 13,450.00 | 275,829 |
| 2022-12-22 | 13,300.00 | 14,550.00 | 13,200.00 | 14,300.00 | 14,300.00 | 424,105 |
| 2022-12-21 | 13,100.00 | 13,350.00 | 12,750.00 | 13,300.00 | 13,300.00 | 92,551 |
| 2022-12-20 | 13,400.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | 158,401 |
| 2022-12-19 | 13,250.00 | 13,700.00 | 13,100.00 | 13,550.00 | 13,550.00 | 128,964 |
| 2022-12-16 | 12,900.00 | 13,350.00 | 12,800.00 | 13,200.00 | 13,200.00 | 142,524 |
| 2022-12-15 | 13,500.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 101,096 |
| 2022-12-14 | 13,800.00 | 13,900.00 | 13,350.00 | 13,650.00 | 13,650.00 | 114,958 |
| 2022-12-13 | 13,250.00 | 13,650.00 | 13,200.00 | 13,600.00 | 13,600.00 | 121,890 |
| 2022-12-12 | 13,150.00 | 13,750.00 | 13,150.00 | 13,300.00 | 13,300.00 | 148,258 |
| 2022-12-09 | 12,600.00 | 13,550.00 | 12,600.00 | 13,450.00 | 13,450.00 | 199,383 |
| 2022-12-08 | 12,800.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 135,852 |
| 2022-12-07 | 12,850.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | 79,488 |
| 2022-12-06 | 13,350.00 | 13,800.00 | 12,900.00 | 13,000.00 | 13,000.00 | 114,196 |
| 2022-12-05 | 13,000.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 117,582 |
| 2022-12-02 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 153,268 |
| 2022-12-01 | 12,950.00 | 13,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | 231,659 |
| 2022-11-30 | 12,700.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 517,375 |
| 2022-11-29 | 12,400.00 | 12,850.00 | 12,250.00 | 12,700.00 | 12,700.00 | 134,799 |
| 2022-11-28 | 12,950.00 | 13,000.00 | 12,400.00 | 12,450.00 | 12,450.00 | 246,616 |
| 2022-11-25 | 13,500.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | 76,405 |
| 2022-11-24 | 13,050.00 | 13,750.00 | 13,050.00 | 13,550.00 | 13,550.00 | 187,805 |
| 2022-11-23 | 13,000.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 94,441 |
| 2022-11-22 | 12,900.00 | 13,250.00 | 12,750.00 | 12,900.00 | 12,900.00 | 137,140 |
| 2022-11-21 | 13,350.00 | 13,550.00 | 12,750.00 | 12,850.00 | 12,850.00 | 197,142 |
| 2022-11-18 | 13,500.00 | 13,650.00 | 13,300.00 | 13,450.00 | 13,450.00 | 126,892 |
| 2022-11-17 | 13,850.00 | 13,850.00 | 13,300.00 | 13,450.00 | 13,450.00 | 120,205 |
| 2022-11-16 | 14,500.00 | 14,500.00 | 13,800.00 | 13,850.00 | 13,850.00 | 139,011 |
| 2022-11-15 | 13,600.00 | 14,550.00 | 13,600.00 | 14,500.00 | 14,500.00 | 164,209 |
| 2022-11-14 | 13,350.00 | 14,150.00 | 13,350.00 | 13,650.00 | 13,650.00 | 223,305 |
| 2022-11-11 | 12,900.00 | 13,600.00 | 12,800.00 | 13,500.00 | 13,500.00 | 327,152 |
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.