Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 161,900.00 | 167,000.00 | 160,800.00 | 167,000.00 | 55,666.61 | 151,980 |
| 2022-02-17 | 175,400.00 | 175,400.00 | 165,000.00 | 165,300.00 | 55,099.94 | 226,206 |
| 2022-02-16 | 166,500.00 | 176,400.00 | 165,100.00 | 176,400.00 | 58,799.94 | 191,214 |
| 2022-02-15 | 165,000.00 | 165,600.00 | 157,000.00 | 161,800.00 | 53,933.28 | 313,830 |
| 2022-02-14 | 179,900.00 | 186,900.00 | 161,800.00 | 165,400.00 | 55,133.28 | 573,694 |
| 2022-02-11 | 186,300.00 | 186,900.00 | 180,800.00 | 183,000.00 | 60,999.94 | 165,408 |
| 2022-02-10 | 189,600.00 | 196,100.00 | 183,800.00 | 187,700.00 | 62,566.60 | 203,541 |
| 2022-02-09 | 184,300.00 | 188,400.00 | 183,700.00 | 188,300.00 | 62,766.60 | 112,719 |
| 2022-02-08 | 187,700.00 | 189,200.00 | 183,000.00 | 184,200.00 | 61,399.94 | 137,421 |
| 2022-02-07 | 182,600.00 | 191,500.00 | 181,200.00 | 187,500.00 | 62,499.93 | 146,985 |
| 2022-02-04 | 182,000.00 | 183,300.00 | 180,600.00 | 182,500.00 | 60,833.27 | 103,977 |
| 2022-02-03 | 188,000.00 | 194,000.00 | 182,600.00 | 184,000.00 | 61,333.27 | 206,808 |
| 2022-01-28 | 177,300.00 | 184,200.00 | 177,200.00 | 183,500.00 | 61,166.60 | 163,365 |
| 2022-01-27 | 181,100.00 | 182,400.00 | 175,600.00 | 176,100.00 | 58,699.94 | 190,020 |
| 2022-01-26 | 181,800.00 | 183,500.00 | 179,300.00 | 181,000.00 | 60,333.27 | 150,714 |
| 2022-01-25 | 185,500.00 | 186,700.00 | 180,300.00 | 180,600.00 | 60,199.94 | 161,127 |
| 2022-01-24 | 181,500.00 | 184,400.00 | 178,900.00 | 183,900.00 | 61,299.94 | 228,945 |
| 2022-01-21 | 189,100.00 | 189,500.00 | 180,000.00 | 181,500.00 | 60,499.94 | 360,813 |
| 2022-01-20 | 186,000.00 | 193,000.00 | 186,000.00 | 192,000.00 | 63,999.93 | 150,909 |
| 2022-01-19 | 188,900.00 | 191,500.00 | 184,500.00 | 185,600.00 | 61,866.60 | 267,024 |
| 2022-01-18 | 198,500.00 | 200,700.00 | 191,500.00 | 191,500.00 | 63,833.27 | 168,861 |
| 2022-01-17 | 203,000.00 | 203,000.00 | 195,000.00 | 198,200.00 | 66,066.60 | 217,755 |
| 2022-01-14 | 201,900.00 | 204,300.00 | 200,100.00 | 203,200.00 | 67,733.26 | 132,114 |
| 2022-01-13 | 206,800.00 | 206,800.00 | 199,700.00 | 203,000.00 | 67,666.60 | 208,875 |
| 2022-01-12 | 207,800.00 | 210,800.00 | 204,500.00 | 207,100.00 | 69,033.26 | 208,461 |
| 2022-01-11 | 202,000.00 | 210,000.00 | 202,000.00 | 205,000.00 | 68,333.26 | 256,401 |
| 2022-01-10 | 212,800.00 | 219,000.00 | 201,000.00 | 204,500.00 | 68,166.60 | 945,226 |
| 2022-01-07 | 219,000.00 | 229,500.00 | 216,600.00 | 227,100.00 | 75,699.92 | 356,364 |
| 2022-01-06 | 216,500.00 | 222,100.00 | 213,400.00 | 218,500.00 | 72,833.26 | 329,694 |
| 2022-01-05 | 222,000.00 | 224,700.00 | 217,700.00 | 220,000.00 | 73,333.26 | 258,372 |
| 2022-01-04 | 224,500.00 | 229,700.00 | 221,000.00 | 223,400.00 | 74,466.59 | 330,717 |
| 2022-01-03 | 217,100.00 | 228,000.00 | 217,100.00 | 223,300.00 | 74,433.26 | 435,105 |
| 2021-12-30 | 216,600.00 | 220,000.00 | 210,400.00 | 217,100.00 | 72,366.59 | 531,775 |
| 2021-12-29 | 200,000.00 | 218,900.00 | 196,500.00 | 216,700.00 | 72,233.26 | 1,777,013 |
| 2021-12-28 | 188,500.00 | 193,500.00 | 187,800.00 | 189,700.00 | 63,233.27 | 720,199 |
| 2021-12-27 | 180,500.00 | 194,100.00 | 180,500.00 | 191,800.00 | 63,933.27 | 863,653 |
| 2021-12-24 | 175,200.00 | 178,900.00 | 174,700.00 | 178,500.00 | 59,499.94 | 406,854 |
| 2021-12-23 | 175,000.00 | 176,700.00 | 174,100.00 | 174,900.00 | 58,299.94 | 278,190 |
| 2021-12-22 | 175,100.00 | 177,800.00 | 174,000.00 | 174,400.00 | 58,133.27 | 296,913 |
| 2021-12-21 | 176,100.00 | 178,100.00 | 174,100.00 | 174,100.00 | 58,033.27 | 152,145 |
| 2021-12-20 | 175,500.00 | 178,500.00 | 174,300.00 | 176,600.00 | 58,866.61 | 182,064 |
| 2021-12-17 | 177,000.00 | 178,000.00 | 174,900.00 | 176,100.00 | 58,699.94 | 175,935 |
| 2021-12-16 | 178,900.00 | 180,800.00 | 178,000.00 | 178,000.00 | 59,333.27 | 97,173 |
| 2021-12-15 | 177,900.00 | 181,800.00 | 177,000.00 | 177,700.00 | 59,233.27 | 186,285 |
| 2021-12-14 | 175,500.00 | 179,700.00 | 173,600.00 | 178,200.00 | 59,399.94 | 154,392 |
| 2021-12-13 | 180,000.00 | 181,000.00 | 177,100.00 | 177,100.00 | 59,033.27 | 147,276 |
| 2021-12-10 | 183,000.00 | 183,700.00 | 179,600.00 | 179,900.00 | 59,966.60 | 138,132 |
| 2021-12-09 | 180,500.00 | 185,300.00 | 178,800.00 | 184,700.00 | 61,566.60 | 206,304 |
| 2021-12-08 | 179,600.00 | 182,900.00 | 178,900.00 | 180,000.00 | 59,999.94 | 133,419 |
| 2021-12-07 | 181,000.00 | 184,000.00 | 179,000.00 | 179,400.00 | 59,799.94 | 103,572 |
| 2021-12-06 | 181,500.00 | 181,500.00 | 177,400.00 | 179,100.00 | 59,699.94 | 175,854 |
| 2021-12-03 | 184,900.00 | 191,000.00 | 181,900.00 | 183,000.00 | 60,999.94 | 143,610 |
| 2021-12-02 | 181,600.00 | 186,200.00 | 178,800.00 | 184,800.00 | 61,599.94 | 175,593 |
| 2021-12-01 | 183,900.00 | 185,100.00 | 178,800.00 | 183,700.00 | 61,233.27 | 177,192 |
| 2021-11-30 | 187,400.00 | 189,700.00 | 181,600.00 | 183,900.00 | 61,299.94 | 242,934 |
| 2021-11-29 | 184,100.00 | 188,900.00 | 181,000.00 | 185,700.00 | 61,899.94 | 247,617 |
| 2021-11-26 | 191,600.00 | 194,200.00 | 189,500.00 | 189,500.00 | 63,166.60 | 157,293 |
| 2021-11-25 | 189,500.00 | 192,700.00 | 188,900.00 | 191,200.00 | 63,733.27 | 170,016 |
| 2021-11-24 | 193,100.00 | 194,700.00 | 187,800.00 | 188,200.00 | 62,733.27 | 197,406 |
| 2021-11-23 | 191,000.00 | 195,500.00 | 186,600.00 | 193,200.00 | 64,399.93 | 310,872 |
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.