Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 18,450.00 | 18,900.00 | 18,050.00 | 18,250.00 | 18,250.00 | 167,421 |
| 2022-08-10 | 18,550.00 | 18,700.00 | 18,150.00 | 18,150.00 | 18,150.00 | 199,882 |
| 2022-08-09 | 19,100.00 | 19,200.00 | 18,750.00 | 18,900.00 | 18,900.00 | 162,877 |
| 2022-08-08 | 20,000.00 | 20,250.00 | 19,200.00 | 19,350.00 | 19,350.00 | 188,091 |
| 2022-08-05 | 18,900.00 | 20,200.00 | 18,600.00 | 20,100.00 | 20,100.00 | 323,168 |
| 2022-08-04 | 18,650.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 147,825 |
| 2022-08-03 | 18,400.00 | 18,850.00 | 18,250.00 | 18,650.00 | 18,650.00 | 120,154 |
| 2022-08-02 | 18,850.00 | 18,950.00 | 18,300.00 | 18,500.00 | 18,500.00 | 189,138 |
| 2022-08-01 | 19,150.00 | 19,300.00 | 18,800.00 | 18,950.00 | 18,950.00 | 174,922 |
| 2022-07-29 | 19,100.00 | 19,350.00 | 18,900.00 | 19,150.00 | 19,150.00 | 170,490 |
| 2022-07-28 | 19,800.00 | 19,800.00 | 19,200.00 | 19,300.00 | 19,300.00 | 178,025 |
| 2022-07-27 | 19,300.00 | 19,750.00 | 19,050.00 | 19,650.00 | 19,650.00 | 171,179 |
| 2022-07-26 | 19,400.00 | 20,000.00 | 18,900.00 | 19,450.00 | 19,450.00 | 240,093 |
| 2022-07-25 | 19,800.00 | 19,950.00 | 19,000.00 | 19,650.00 | 19,650.00 | 304,139 |
| 2022-07-22 | 20,600.00 | 21,100.00 | 20,150.00 | 20,300.00 | 20,300.00 | 329,200 |
| 2022-07-21 | 21,950.00 | 22,050.00 | 20,650.00 | 20,950.00 | 20,950.00 | 840,203 |
| 2022-07-20 | 22,600.00 | 23,300.00 | 21,850.00 | 22,500.00 | 22,500.00 | 604,171 |
| 2022-07-19 | 22,400.00 | 23,200.00 | 21,300.00 | 22,300.00 | 22,300.00 | 932,908 |
| 2022-07-18 | 23,100.00 | 24,300.00 | 22,250.00 | 22,400.00 | 22,400.00 | 1,394,238 |
| 2022-07-15 | 20,450.00 | 22,800.00 | 19,700.00 | 22,150.00 | 22,150.00 | 2,533,947 |
| 2022-07-14 | 20,000.00 | 20,000.00 | 19,350.00 | 19,550.00 | 19,550.00 | 127,454 |
| 2022-07-13 | 19,000.00 | 20,100.00 | 19,000.00 | 19,850.00 | 19,850.00 | 213,679 |
| 2022-07-12 | 19,650.00 | 19,750.00 | 18,950.00 | 19,000.00 | 19,000.00 | 177,472 |
| 2022-07-11 | 19,600.00 | 20,650.00 | 19,350.00 | 19,650.00 | 19,650.00 | 334,949 |
| 2022-07-08 | 19,250.00 | 19,650.00 | 19,200.00 | 19,600.00 | 19,600.00 | 151,433 |
| 2022-07-07 | 19,250.00 | 19,700.00 | 18,800.00 | 19,350.00 | 19,350.00 | 215,160 |
| 2022-07-06 | 19,550.00 | 19,950.00 | 18,900.00 | 18,900.00 | 18,900.00 | 375,304 |
| 2022-07-05 | 16,950.00 | 19,800.00 | 16,800.00 | 19,450.00 | 19,450.00 | 831,289 |
| 2022-07-04 | 16,200.00 | 17,200.00 | 15,950.00 | 16,950.00 | 16,950.00 | 269,276 |
| 2022-07-01 | 16,300.00 | 17,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 160,346 |
| 2022-06-30 | 16,600.00 | 16,850.00 | 16,400.00 | 16,500.00 | 16,500.00 | 91,657 |
| 2022-06-29 | 16,550.00 | 17,000.00 | 16,300.00 | 16,650.00 | 16,650.00 | 125,341 |
| 2022-06-28 | 17,400.00 | 17,650.00 | 16,800.00 | 17,000.00 | 17,000.00 | 151,208 |
| 2022-06-27 | 16,550.00 | 17,850.00 | 16,100.00 | 17,450.00 | 17,450.00 | 357,909 |
| 2022-06-24 | 15,950.00 | 16,550.00 | 15,600.00 | 16,500.00 | 16,500.00 | 165,191 |
| 2022-06-23 | 16,000.00 | 16,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 258,654 |
| 2022-06-22 | 16,800.00 | 16,850.00 | 15,750.00 | 15,950.00 | 15,950.00 | 139,409 |
| 2022-06-21 | 15,600.00 | 16,750.00 | 15,250.00 | 16,700.00 | 16,700.00 | 197,915 |
| 2022-06-20 | 16,550.00 | 16,750.00 | 15,550.00 | 15,750.00 | 15,750.00 | 171,162 |
| 2022-06-17 | 16,000.00 | 16,650.00 | 15,900.00 | 16,550.00 | 16,550.00 | 154,036 |
| 2022-06-16 | 16,850.00 | 17,100.00 | 16,400.00 | 16,550.00 | 16,550.00 | 163,546 |
| 2022-06-15 | 16,900.00 | 17,200.00 | 16,350.00 | 16,550.00 | 16,550.00 | 188,917 |
| 2022-06-14 | 16,400.00 | 17,050.00 | 16,350.00 | 17,000.00 | 17,000.00 | 186,799 |
| 2022-06-13 | 17,100.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 262,044 |
| 2022-06-10 | 17,850.00 | 18,150.00 | 17,500.00 | 17,550.00 | 17,550.00 | 139,567 |
| 2022-06-09 | 18,000.00 | 18,300.00 | 17,450.00 | 18,300.00 | 18,300.00 | 176,421 |
| 2022-06-08 | 18,300.00 | 18,400.00 | 17,900.00 | 18,050.00 | 18,050.00 | 128,135 |
| 2022-06-07 | 18,750.00 | 18,750.00 | 17,900.00 | 18,150.00 | 18,150.00 | 182,720 |
| 2022-06-03 | 19,050.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | 155,310 |
| 2022-06-02 | 19,950.00 | 20,300.00 | 18,850.00 | 18,900.00 | 18,900.00 | 376,264 |
| 2022-05-31 | 19,950.00 | 20,100.00 | 19,000.00 | 19,450.00 | 19,450.00 | 310,387 |
| 2022-05-30 | 20,950.00 | 20,950.00 | 19,450.00 | 20,000.00 | 20,000.00 | 373,911 |
| 2022-05-27 | 19,500.00 | 19,950.00 | 19,150.00 | 19,800.00 | 19,800.00 | 202,750 |
| 2022-05-26 | 20,000.00 | 20,450.00 | 19,000.00 | 19,150.00 | 19,150.00 | 223,599 |
| 2022-05-25 | 19,100.00 | 20,350.00 | 18,800.00 | 19,900.00 | 19,900.00 | 370,074 |
| 2022-05-24 | 19,250.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | 130,686 |
| 2022-05-23 | 19,600.00 | 19,700.00 | 18,750.00 | 19,400.00 | 19,400.00 | 169,874 |
| 2022-05-20 | 18,900.00 | 20,000.00 | 18,700.00 | 19,650.00 | 19,650.00 | 249,595 |
| 2022-05-19 | 18,350.00 | 19,300.00 | 18,300.00 | 18,900.00 | 18,900.00 | 173,479 |
| 2022-05-18 | 19,300.00 | 19,400.00 | 18,900.00 | 19,300.00 | 19,300.00 | 129,093 |
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.