Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 19,300.00 | 19,400.00 | 18,900.00 | 19,300.00 | 19,300.00 | 129,093 |
| 2022-05-17 | 18,600.00 | 19,250.00 | 18,600.00 | 19,100.00 | 19,100.00 | 111,378 |
| 2022-05-16 | 18,500.00 | 19,400.00 | 18,500.00 | 18,850.00 | 18,850.00 | 231,304 |
| 2022-05-13 | 17,100.00 | 18,450.00 | 17,100.00 | 18,350.00 | 18,350.00 | 350,850 |
| 2022-05-12 | 17,950.00 | 18,100.00 | 16,850.00 | 17,000.00 | 17,000.00 | 424,945 |
| 2022-05-11 | 17,800.00 | 18,450.00 | 17,650.00 | 18,400.00 | 18,400.00 | 212,538 |
| 2022-05-10 | 17,900.00 | 18,300.00 | 17,300.00 | 17,950.00 | 17,950.00 | 327,376 |
| 2022-05-09 | 19,000.00 | 19,000.00 | 18,050.00 | 18,400.00 | 18,400.00 | 297,380 |
| 2022-05-06 | 18,200.00 | 19,450.00 | 18,050.00 | 19,150.00 | 19,150.00 | 401,862 |
| 2022-05-04 | 19,100.00 | 19,300.00 | 18,500.00 | 18,650.00 | 18,650.00 | 321,699 |
| 2022-05-03 | 19,500.00 | 19,700.00 | 19,150.00 | 19,200.00 | 19,200.00 | 216,981 |
| 2022-05-02 | 19,800.00 | 19,850.00 | 19,500.00 | 19,550.00 | 19,550.00 | 210,652 |
| 2022-04-29 | 19,200.00 | 20,250.00 | 19,150.00 | 20,200.00 | 20,200.00 | 360,025 |
| 2022-04-28 | 20,000.00 | 20,200.00 | 18,850.00 | 19,050.00 | 19,050.00 | 522,962 |
| 2022-04-27 | 20,050.00 | 20,750.00 | 19,500.00 | 20,000.00 | 20,000.00 | 419,878 |
| 2022-04-26 | 20,400.00 | 21,150.00 | 20,150.00 | 20,650.00 | 20,650.00 | 380,781 |
| 2022-04-25 | 20,400.00 | 21,000.00 | 19,550.00 | 20,100.00 | 20,100.00 | 844,746 |
| 2022-04-22 | 21,450.00 | 21,600.00 | 21,100.00 | 21,350.00 | 21,350.00 | 165,196 |
| 2022-04-21 | 22,000.00 | 22,400.00 | 21,550.00 | 21,650.00 | 21,650.00 | 347,219 |
| 2022-04-20 | 22,650.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,600.00 | 128,563 |
| 2022-04-19 | 22,600.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,650.00 | 125,185 |
| 2022-04-18 | 22,150.00 | 22,750.00 | 22,100.00 | 22,400.00 | 22,400.00 | 108,167 |
| 2022-04-15 | 22,850.00 | 22,850.00 | 22,200.00 | 22,400.00 | 22,400.00 | 142,582 |
| 2022-04-14 | 23,100.00 | 23,350.00 | 22,700.00 | 23,000.00 | 23,000.00 | 117,299 |
| 2022-04-13 | 22,550.00 | 23,150.00 | 22,450.00 | 23,050.00 | 23,050.00 | 133,101 |
| 2022-04-12 | 23,000.00 | 23,400.00 | 22,550.00 | 22,800.00 | 22,800.00 | 171,845 |
| 2022-04-11 | 24,150.00 | 24,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | 182,677 |
| 2022-04-08 | 22,950.00 | 24,200.00 | 22,500.00 | 24,150.00 | 24,150.00 | 324,685 |
| 2022-04-07 | 23,450.00 | 23,450.00 | 22,200.00 | 22,700.00 | 22,700.00 | 325,051 |
| 2022-04-06 | 23,700.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | 301,985 |
| 2022-04-05 | 26,200.00 | 27,800.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1,607,423 |
| 2022-04-04 | 71,500.00 | 73,400.00 | 69,900.00 | 72,500.00 | 24,166.64 | 1,312,402 |
| 2022-04-01 | 73,300.00 | 74,100.00 | 70,600.00 | 71,100.00 | 23,699.98 | 941,164 |
| 2022-03-31 | 74,300.00 | 75,900.00 | 73,100.00 | 73,300.00 | 24,433.31 | 840,856 |
| 2022-03-30 | 72,000.00 | 76,600.00 | 70,700.00 | 75,300.00 | 25,099.97 | 1,668,128 |
| 2022-03-29 | 72,500.00 | 73,400.00 | 68,700.00 | 72,100.00 | 24,033.31 | 1,798,379 |
| 2022-03-28 | 75,600.00 | 76,500.00 | 72,600.00 | 73,000.00 | 24,333.31 | 1,328,401 |
| 2022-03-25 | 74,600.00 | 79,000.00 | 67,200.00 | 75,600.00 | 25,199.97 | 4,804,844 |
| 2022-03-24 | 80,100.00 | 80,900.00 | 73,500.00 | 75,200.00 | 25,066.64 | 2,908,836 |
| 2022-03-23 | 82,000.00 | 87,200.00 | 76,300.00 | 78,500.00 | 26,166.64 | 7,079,542 |
| 2022-03-22 | 72,100.00 | 91,400.00 | 72,100.00 | 84,000.00 | 27,999.97 | 22,557,975 |
| 2022-03-21 | 102,900.00 | 102,900.00 | 102,900.00 | 102,900.00 | 34,299.96 | 290,874 |
| 2022-03-18 | 146,000.00 | 150,900.00 | 143,200.00 | 147,000.00 | 48,999.95 | 203,838 |
| 2022-03-17 | 149,000.00 | 150,200.00 | 143,500.00 | 146,000.00 | 48,666.62 | 295,947 |
| 2022-03-16 | 136,000.00 | 157,500.00 | 133,600.00 | 149,200.00 | 49,733.28 | 804,754 |
| 2022-03-15 | 129,000.00 | 138,000.00 | 118,500.00 | 130,500.00 | 43,499.95 | 774,727 |
| 2022-03-14 | 165,700.00 | 167,900.00 | 119,000.00 | 131,000.00 | 43,666.62 | 1,899,038 |
| 2022-03-11 | 166,800.00 | 170,100.00 | 165,700.00 | 168,000.00 | 55,999.94 | 88,860 |
| 2022-03-10 | 166,700.00 | 172,200.00 | 164,500.00 | 169,400.00 | 56,466.61 | 198,264 |
| 2022-03-08 | 158,500.00 | 166,000.00 | 158,000.00 | 163,100.00 | 54,366.61 | 108,918 |
| 2022-03-07 | 164,400.00 | 164,800.00 | 159,500.00 | 161,600.00 | 53,866.61 | 120,381 |
| 2022-03-04 | 172,500.00 | 172,500.00 | 163,500.00 | 164,400.00 | 54,799.94 | 177,879 |
| 2022-03-03 | 166,000.00 | 174,000.00 | 165,400.00 | 173,200.00 | 57,733.27 | 123,333 |
| 2022-03-02 | 163,100.00 | 167,700.00 | 161,200.00 | 165,500.00 | 55,166.61 | 88,986 |
| 2022-02-28 | 165,500.00 | 166,600.00 | 161,100.00 | 163,200.00 | 54,399.94 | 125,664 |
| 2022-02-25 | 164,500.00 | 167,800.00 | 162,900.00 | 167,800.00 | 55,933.28 | 118,752 |
| 2022-02-24 | 161,500.00 | 163,400.00 | 158,500.00 | 160,100.00 | 53,366.61 | 175,656 |
| 2022-02-23 | 162,000.00 | 164,900.00 | 161,100.00 | 163,600.00 | 54,533.28 | 67,539 |
| 2022-02-22 | 160,100.00 | 163,400.00 | 160,100.00 | 161,700.00 | 53,899.94 | 77,313 |
| 2022-02-21 | 163,600.00 | 167,600.00 | 159,900.00 | 164,700.00 | 54,899.94 | 93,543 |
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.