Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 13,000.00 | 13,200.00 | 12,450.00 | 12,500.00 | 12,500.00 | 362,079 |
| 2022-11-09 | 14,150.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 183,849 |
| 2022-11-08 | 13,400.00 | 14,850.00 | 13,350.00 | 14,100.00 | 14,100.00 | 423,530 |
| 2022-11-07 | 12,700.00 | 13,100.00 | 12,650.00 | 13,000.00 | 13,000.00 | 72,442 |
| 2022-11-04 | 12,900.00 | 13,100.00 | 12,600.00 | 12,700.00 | 12,700.00 | 93,472 |
| 2022-11-03 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 82,966 |
| 2022-11-02 | 13,000.00 | 13,650.00 | 12,800.00 | 13,350.00 | 13,350.00 | 103,918 |
| 2022-11-01 | 13,100.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 52,389 |
| 2022-10-31 | 12,650.00 | 13,200.00 | 12,450.00 | 13,100.00 | 13,100.00 | 117,674 |
| 2022-10-28 | 12,750.00 | 12,850.00 | 12,450.00 | 12,500.00 | 12,500.00 | 86,738 |
| 2022-10-27 | 12,900.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | 59,740 |
| 2022-10-26 | 12,600.00 | 13,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 105,653 |
| 2022-10-25 | 12,950.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | 75,040 |
| 2022-10-24 | 12,750.00 | 13,250.00 | 12,750.00 | 12,900.00 | 12,900.00 | 107,737 |
| 2022-10-21 | 12,400.00 | 12,700.00 | 12,250.00 | 12,550.00 | 12,550.00 | 105,811 |
| 2022-10-20 | 12,750.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | 107,481 |
| 2022-10-19 | 13,300.00 | 13,600.00 | 12,850.00 | 12,900.00 | 12,900.00 | 108,271 |
| 2022-10-18 | 13,350.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 138,909 |
| 2022-10-17 | 13,100.00 | 13,300.00 | 12,750.00 | 13,150.00 | 13,150.00 | 69,064 |
| 2022-10-14 | 13,100.00 | 13,450.00 | 12,750.00 | 13,350.00 | 13,350.00 | 90,756 |
| 2022-10-13 | 13,400.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | 104,650 |
| 2022-10-12 | 13,050.00 | 13,500.00 | 12,800.00 | 13,450.00 | 13,450.00 | 90,705 |
| 2022-10-11 | 13,550.00 | 13,600.00 | 12,950.00 | 13,050.00 | 13,050.00 | 121,166 |
| 2022-10-07 | 14,000.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 93,813 |
| 2022-10-06 | 13,850.00 | 14,500.00 | 13,800.00 | 14,350.00 | 14,350.00 | 102,645 |
| 2022-10-05 | 14,500.00 | 14,600.00 | 13,600.00 | 13,700.00 | 13,700.00 | 136,529 |
| 2022-10-04 | 14,200.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 95,190 |
| 2022-09-30 | 13,650.00 | 14,050.00 | 13,500.00 | 13,750.00 | 13,750.00 | 127,887 |
| 2022-09-29 | 13,950.00 | 14,500.00 | 13,950.00 | 14,050.00 | 14,050.00 | 116,863 |
| 2022-09-28 | 14,950.00 | 14,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 432,133 |
| 2022-09-27 | 14,550.00 | 14,950.00 | 14,000.00 | 14,800.00 | 14,800.00 | 237,417 |
| 2022-09-26 | 15,500.00 | 15,500.00 | 14,300.00 | 14,550.00 | 14,550.00 | 225,392 |
| 2022-09-23 | 15,350.00 | 16,050.00 | 15,200.00 | 15,500.00 | 15,500.00 | 143,437 |
| 2022-09-22 | 15,100.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 127,023 |
| 2022-09-21 | 15,650.00 | 15,900.00 | 15,250.00 | 15,600.00 | 15,600.00 | 123,931 |
| 2022-09-20 | 15,650.00 | 16,000.00 | 15,300.00 | 15,700.00 | 15,700.00 | 118,302 |
| 2022-09-19 | 15,700.00 | 16,150.00 | 15,500.00 | 15,650.00 | 15,650.00 | 98,726 |
| 2022-09-16 | 16,500.00 | 16,500.00 | 15,800.00 | 15,850.00 | 15,850.00 | 136,919 |
| 2022-09-15 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 86,884 |
| 2022-09-14 | 16,750.00 | 17,150.00 | 16,700.00 | 16,750.00 | 16,750.00 | 114,075 |
| 2022-09-13 | 17,250.00 | 17,950.00 | 17,250.00 | 17,550.00 | 17,550.00 | 99,071 |
| 2022-09-08 | 16,300.00 | 17,350.00 | 16,300.00 | 17,100.00 | 17,100.00 | 172,986 |
| 2022-09-07 | 16,850.00 | 16,900.00 | 16,350.00 | 16,350.00 | 16,350.00 | 126,510 |
| 2022-09-06 | 17,300.00 | 17,450.00 | 16,900.00 | 17,050.00 | 17,050.00 | 96,943 |
| 2022-09-05 | 17,250.00 | 17,550.00 | 17,050.00 | 17,200.00 | 17,200.00 | 61,220 |
| 2022-09-02 | 17,350.00 | 17,850.00 | 17,100.00 | 17,250.00 | 17,250.00 | 73,225 |
| 2022-09-01 | 17,700.00 | 17,900.00 | 17,300.00 | 17,350.00 | 17,350.00 | 82,972 |
| 2022-08-31 | 17,500.00 | 18,100.00 | 17,400.00 | 17,900.00 | 17,900.00 | 76,737 |
| 2022-08-30 | 17,300.00 | 17,700.00 | 17,100.00 | 17,650.00 | 17,650.00 | 81,282 |
| 2022-08-29 | 17,350.00 | 17,400.00 | 17,050.00 | 17,100.00 | 17,100.00 | 127,098 |
| 2022-08-26 | 18,300.00 | 18,450.00 | 17,800.00 | 17,950.00 | 17,950.00 | 106,823 |
| 2022-08-25 | 18,250.00 | 18,300.00 | 17,750.00 | 18,300.00 | 18,300.00 | 87,428 |
| 2022-08-24 | 17,950.00 | 18,350.00 | 17,650.00 | 18,200.00 | 18,200.00 | 92,756 |
| 2022-08-23 | 17,750.00 | 18,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | 119,772 |
| 2022-08-22 | 18,050.00 | 18,400.00 | 17,650.00 | 17,950.00 | 17,950.00 | 148,344 |
| 2022-08-19 | 18,700.00 | 18,850.00 | 18,250.00 | 18,250.00 | 18,250.00 | 184,078 |
| 2022-08-18 | 19,100.00 | 19,150.00 | 18,650.00 | 18,900.00 | 18,900.00 | 144,221 |
| 2022-08-17 | 19,550.00 | 19,700.00 | 18,850.00 | 19,300.00 | 19,300.00 | 179,368 |
| 2022-08-16 | 19,700.00 | 20,600.00 | 19,150.00 | 19,250.00 | 19,250.00 | 559,412 |
| 2022-08-12 | 18,800.00 | 19,300.00 | 18,550.00 | 19,000.00 | 19,000.00 | 382,132 |
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.