Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 92,700.00 | 93,900.00 | 88,700.00 | 90,000.00 | 90,000.00 | 153,909 |
| 2026-04-20 | 92,900.00 | 93,900.00 | 89,800.00 | 92,700.00 | 92,700.00 | 90,042 |
| 2026-04-17 | 91,700.00 | 92,700.00 | 88,900.00 | 91,700.00 | 91,700.00 | 91,464 |
| 2026-04-16 | 93,000.00 | 95,100.00 | 91,400.00 | 91,700.00 | 91,700.00 | 132,637 |
| 2026-04-15 | 92,100.00 | 93,900.00 | 90,300.00 | 92,600.00 | 92,600.00 | 153,340 |
| 2026-04-14 | 85,100.00 | 92,200.00 | 85,100.00 | 91,100.00 | 91,100.00 | 212,457 |
| 2026-04-13 | 85,700.00 | 87,900.00 | 83,600.00 | 84,000.00 | 84,000.00 | 149,971 |
| 2026-04-10 | 84,800.00 | 87,700.00 | 82,500.00 | 87,100.00 | 87,100.00 | 122,894 |
| 2026-04-09 | 88,500.00 | 88,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | 113,736 |
| 2026-04-08 | 86,000.00 | 90,600.00 | 85,000.00 | 87,900.00 | 87,900.00 | 203,208 |
| 2026-04-07 | 85,700.00 | 88,700.00 | 82,000.00 | 82,500.00 | 82,500.00 | 144,831 |
| 2026-04-06 | 86,000.00 | 87,400.00 | 84,700.00 | 85,700.00 | 85,700.00 | 118,981 |
| 2026-04-03 | 86,900.00 | 88,200.00 | 84,500.00 | 86,400.00 | 86,400.00 | 144,338 |
| 2026-04-02 | 90,500.00 | 90,900.00 | 83,700.00 | 84,900.00 | 84,900.00 | 250,263 |
| 2026-04-01 | 90,700.00 | 92,300.00 | 88,600.00 | 90,000.00 | 90,000.00 | 206,042 |
| 2026-03-31 | 88,100.00 | 91,100.00 | 85,600.00 | 86,600.00 | 86,600.00 | 193,737 |
| 2026-03-30 | 95,500.00 | 99,000.00 | 86,000.00 | 88,900.00 | 88,900.00 | 454,914 |
| 2026-03-27 | 91,000.00 | 100,000.00 | 87,900.00 | 98,000.00 | 98,000.00 | 398,778 |
| 2026-03-26 | 90,000.00 | 96,900.00 | 89,500.00 | 92,300.00 | 92,300.00 | 380,911 |
| 2026-03-25 | 89,300.00 | 92,100.00 | 86,200.00 | 89,500.00 | 89,500.00 | 365,295 |
| 2026-03-24 | 88,500.00 | 91,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 344,512 |
| 2026-03-23 | 89,500.00 | 89,500.00 | 81,800.00 | 84,100.00 | 84,100.00 | 568,783 |
| 2026-03-20 | 96,100.00 | 97,000.00 | 91,500.00 | 91,600.00 | 91,600.00 | 837,234 |
| 2026-03-19 | 80,400.00 | 96,500.00 | 79,800.00 | 91,500.00 | 91,500.00 | 3,388,764 |
| 2026-03-18 | 87,500.00 | 88,300.00 | 72,000.00 | 80,400.00 | 80,400.00 | 3,979,733 |
| 2026-03-17 | 94,000.00 | 103,900.00 | 88,700.00 | 89,200.00 | 89,200.00 | 1,969,464 |
| 2026-03-16 | 118,000.00 | 118,000.00 | 107,800.00 | 113,500.00 | 113,500.00 | 323,418 |
| 2026-03-13 | 118,900.00 | 127,700.00 | 117,500.00 | 124,700.00 | 124,700.00 | 124,813 |
| 2026-03-12 | 119,800.00 | 126,400.00 | 119,800.00 | 121,500.00 | 121,500.00 | 166,989 |
| 2026-03-11 | 129,200.00 | 129,800.00 | 119,400.00 | 120,300.00 | 120,300.00 | 188,368 |
| 2026-03-10 | 138,400.00 | 138,400.00 | 127,100.00 | 128,900.00 | 128,900.00 | 149,615 |
| 2026-03-09 | 115,100.00 | 133,900.00 | 113,400.00 | 127,000.00 | 127,000.00 | 198,428 |
| 2026-03-06 | 124,200.00 | 133,000.00 | 120,300.00 | 125,100.00 | 125,100.00 | 157,360 |
| 2026-03-05 | 126,600.00 | 136,000.00 | 122,600.00 | 128,600.00 | 128,600.00 | 262,545 |
| 2026-03-04 | 132,100.00 | 132,500.00 | 115,000.00 | 115,700.00 | 115,700.00 | 316,038 |
| 2026-03-03 | 135,000.00 | 144,400.00 | 132,600.00 | 132,600.00 | 132,600.00 | 193,874 |
| 2026-02-27 | 131,500.00 | 143,900.00 | 131,500.00 | 141,500.00 | 141,500.00 | 201,222 |
| 2026-02-26 | 130,000.00 | 138,900.00 | 126,000.00 | 133,300.00 | 133,300.00 | 209,639 |
| 2026-02-25 | 132,900.00 | 132,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | 136,644 |
| 2026-02-24 | 137,400.00 | 140,600.00 | 131,400.00 | 132,700.00 | 132,700.00 | 117,738 |
| 2026-02-23 | 138,100.00 | 139,700.00 | 133,800.00 | 134,900.00 | 134,900.00 | 186,136 |
| 2026-02-20 | 148,000.00 | 149,900.00 | 140,800.00 | 141,100.00 | 141,100.00 | 160,822 |
| 2026-02-19 | 146,900.00 | 152,400.00 | 143,500.00 | 149,000.00 | 149,000.00 | 233,102 |
| 2026-02-13 | 146,000.00 | 148,100.00 | 143,700.00 | 145,300.00 | 145,300.00 | 96,194 |
| 2026-02-12 | 142,000.00 | 151,800.00 | 140,500.00 | 148,900.00 | 148,900.00 | 124,130 |
| 2026-02-11 | 157,000.00 | 158,600.00 | 144,000.00 | 144,800.00 | 144,800.00 | 159,805 |
| 2026-02-10 | 152,600.00 | 157,000.00 | 148,500.00 | 151,700.00 | 151,700.00 | 138,625 |
| 2026-02-09 | 145,100.00 | 148,500.00 | 141,000.00 | 147,400.00 | 147,400.00 | 145,282 |
| 2026-02-06 | 141,000.00 | 143,400.00 | 133,900.00 | 139,000.00 | 139,000.00 | 262,872 |
| 2026-02-05 | 151,000.00 | 155,500.00 | 148,200.00 | 148,800.00 | 148,800.00 | 153,805 |
| 2026-02-04 | 155,700.00 | 162,600.00 | 151,200.00 | 153,700.00 | 153,700.00 | 196,191 |
| 2026-02-03 | 165,000.00 | 169,900.00 | 152,600.00 | 156,900.00 | 156,900.00 | 304,577 |
| 2026-02-02 | 165,000.00 | 170,600.00 | 157,300.00 | 157,900.00 | 157,900.00 | 356,410 |
| 2026-01-30 | 171,000.00 | 179,900.00 | 167,700.00 | 172,400.00 | 172,400.00 | 330,580 |
| 2026-01-29 | 172,400.00 | 179,700.00 | 157,700.00 | 172,700.00 | 172,700.00 | 539,741 |
| 2026-01-28 | 156,300.00 | 170,000.00 | 155,000.00 | 168,700.00 | 168,700.00 | 631,203 |
| 2026-01-27 | 144,800.00 | 158,500.00 | 142,100.00 | 154,000.00 | 154,000.00 | 541,058 |
| 2026-01-26 | 122,100.00 | 153,400.00 | 121,000.00 | 153,000.00 | 153,000.00 | 908,508 |
| 2026-01-23 | 109,500.00 | 118,800.00 | 108,500.00 | 118,100.00 | 118,100.00 | 418,565 |
| 2026-01-22 | 98,600.00 | 109,800.00 | 98,400.00 | 108,300.00 | 108,300.00 | 279,522 |
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.