Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 50,900.00 | 57,700.00 | 49,150.00 | 54,900.00 | 54,900.00 | 188,571 |
| 2026-07-20 | 51,000.00 | 53,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 114,780 |
| 2026-07-16 | 54,800.00 | 55,600.00 | 52,000.00 | 52,900.00 | 52,900.00 | 92,870 |
| 2026-07-15 | 52,500.00 | 55,700.00 | 52,100.00 | 55,000.00 | 55,000.00 | 120,851 |
| 2026-07-14 | 54,800.00 | 54,900.00 | 45,850.00 | 51,500.00 | 51,500.00 | 543,690 |
| 2026-07-13 | 57,000.00 | 60,000.00 | 54,800.00 | 54,800.00 | 54,800.00 | 124,278 |
| 2026-07-10 | 54,000.00 | 57,500.00 | 53,700.00 | 56,600.00 | 56,600.00 | 76,685 |
| 2026-07-09 | 55,100.00 | 56,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | 73,705 |
| 2026-07-08 | 57,600.00 | 57,900.00 | 53,400.00 | 55,100.00 | 55,100.00 | 147,289 |
| 2026-07-07 | 59,000.00 | 61,200.00 | 55,900.00 | 57,800.00 | 57,800.00 | 171,763 |
| 2026-07-06 | 60,000.00 | 60,500.00 | 57,400.00 | 59,700.00 | 59,700.00 | 86,325 |
| 2026-07-03 | 60,800.00 | 62,600.00 | 57,900.00 | 59,900.00 | 59,900.00 | 119,865 |
| 2026-07-02 | 61,100.00 | 65,200.00 | 59,000.00 | 60,700.00 | 60,700.00 | 123,540 |
| 2026-07-01 | 60,700.00 | 61,700.00 | 59,000.00 | 61,600.00 | 61,600.00 | 77,696 |
| 2026-06-30 | 60,600.00 | 61,300.00 | 58,200.00 | 60,700.00 | 60,700.00 | 83,263 |
| 2026-06-29 | 56,000.00 | 60,700.00 | 55,500.00 | 60,700.00 | 60,700.00 | 98,354 |
| 2026-06-26 | 57,700.00 | 58,500.00 | 54,500.00 | 55,600.00 | 55,600.00 | 152,595 |
| 2026-06-25 | 59,500.00 | 60,600.00 | 57,500.00 | 59,000.00 | 59,000.00 | 94,928 |
| 2026-06-24 | 57,200.00 | 61,300.00 | 56,500.00 | 59,500.00 | 59,500.00 | 122,581 |
| 2026-06-23 | 58,600.00 | 60,600.00 | 56,600.00 | 57,500.00 | 57,500.00 | 118,540 |
| 2026-06-22 | 61,100.00 | 61,600.00 | 58,200.00 | 60,200.00 | 60,200.00 | 121,110 |
| 2026-06-19 | 63,200.00 | 63,200.00 | 59,700.00 | 61,600.00 | 61,600.00 | 113,218 |
| 2026-06-18 | 65,700.00 | 66,200.00 | 62,700.00 | 63,400.00 | 63,400.00 | 96,888 |
| 2026-06-17 | 64,100.00 | 66,700.00 | 62,500.00 | 65,600.00 | 65,600.00 | 75,731 |
| 2026-06-16 | 63,600.00 | 64,600.00 | 61,600.00 | 64,100.00 | 64,100.00 | 64,665 |
| 2026-06-15 | 64,700.00 | 65,700.00 | 61,300.00 | 63,700.00 | 63,700.00 | 87,246 |
| 2026-06-12 | 64,800.00 | 68,000.00 | 62,500.00 | 64,700.00 | 64,700.00 | 81,694 |
| 2026-06-11 | 60,000.00 | 62,500.00 | 59,400.00 | 62,500.00 | 62,500.00 | 69,162 |
| 2026-06-10 | 61,100.00 | 62,600.00 | 60,100.00 | 61,400.00 | 61,400.00 | 70,448 |
| 2026-06-09 | 59,500.00 | 65,000.00 | 59,100.00 | 62,000.00 | 62,000.00 | 108,020 |
| 2026-06-08 | 58,400.00 | 63,500.00 | 57,200.00 | 59,500.00 | 59,500.00 | 192,258 |
| 2026-06-05 | 65,100.00 | 67,300.00 | 61,700.00 | 62,200.00 | 62,200.00 | 94,887 |
| 2026-06-04 | 63,300.00 | 66,800.00 | 61,700.00 | 64,800.00 | 64,800.00 | 120,741 |
| 2026-06-02 | 60,800.00 | 64,000.00 | 59,100.00 | 63,300.00 | 63,300.00 | 263,464 |
| 2026-06-01 | 65,200.00 | 65,300.00 | 60,000.00 | 61,800.00 | 61,800.00 | 315,971 |
| 2026-05-29 | 69,100.00 | 69,500.00 | 64,400.00 | 65,500.00 | 65,500.00 | 224,271 |
| 2026-05-28 | 71,200.00 | 71,200.00 | 66,700.00 | 69,100.00 | 69,100.00 | 168,575 |
| 2026-05-27 | 71,400.00 | 73,650.00 | 69,000.00 | 71,200.00 | 71,200.00 | 207,405 |
| 2026-05-26 | 75,500.00 | 76,000.00 | 71,000.00 | 71,600.00 | 71,600.00 | 172,442 |
| 2026-05-22 | 72,500.00 | 76,900.00 | 72,500.00 | 74,100.00 | 74,100.00 | 141,302 |
| 2026-05-21 | 70,500.00 | 73,500.00 | 69,900.00 | 72,500.00 | 72,500.00 | 146,749 |
| 2026-05-20 | 71,200.00 | 71,200.00 | 67,000.00 | 69,900.00 | 69,900.00 | 180,047 |
| 2026-05-19 | 71,200.00 | 72,700.00 | 69,700.00 | 71,200.00 | 71,200.00 | 139,416 |
| 2026-05-18 | 73,500.00 | 74,200.00 | 69,900.00 | 71,200.00 | 71,200.00 | 174,064 |
| 2026-05-15 | 76,000.00 | 76,000.00 | 72,500.00 | 73,900.00 | 73,900.00 | 223,999 |
| 2026-05-14 | 77,200.00 | 78,300.00 | 74,000.00 | 75,900.00 | 75,900.00 | 232,112 |
| 2026-05-13 | 82,600.00 | 83,400.00 | 75,000.00 | 77,100.00 | 77,100.00 | 275,095 |
| 2026-05-12 | 80,600.00 | 83,700.00 | 78,300.00 | 81,800.00 | 81,800.00 | 189,153 |
| 2026-05-11 | 82,500.00 | 85,200.00 | 80,000.00 | 80,500.00 | 80,500.00 | 236,948 |
| 2026-05-08 | 86,400.00 | 88,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | 245,193 |
| 2026-05-07 | 86,800.00 | 89,400.00 | 84,500.00 | 86,400.00 | 86,400.00 | 276,651 |
| 2026-05-06 | 91,100.00 | 91,100.00 | 85,700.00 | 86,800.00 | 86,800.00 | 275,005 |
| 2026-05-04 | 88,700.00 | 91,800.00 | 87,700.00 | 91,200.00 | 91,200.00 | 207,000 |
| 2026-04-30 | 96,000.00 | 99,900.00 | 81,500.00 | 87,700.00 | 87,700.00 | 588,246 |
| 2026-04-29 | 93,600.00 | 98,700.00 | 92,100.00 | 96,000.00 | 96,000.00 | 203,488 |
| 2026-04-28 | 92,300.00 | 96,000.00 | 90,900.00 | 92,800.00 | 92,800.00 | 157,624 |
| 2026-04-27 | 91,100.00 | 92,600.00 | 90,000.00 | 91,900.00 | 91,900.00 | 165,846 |
| 2026-04-24 | 91,000.00 | 92,400.00 | 89,200.00 | 91,100.00 | 91,100.00 | 120,845 |
| 2026-04-23 | 90,800.00 | 93,100.00 | 88,500.00 | 91,000.00 | 91,000.00 | 93,028 |
| 2026-04-22 | 89,800.00 | 90,800.00 | 87,700.00 | 90,300.00 | 90,300.00 | 111,623 |
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.