Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 94,000.00 | 101,000.00 | 90,000.00 | 100,700.00 | 100,700.00 | 415,066 |
| 2026-01-20 | 94,600.00 | 98,900.00 | 94,100.00 | 96,300.00 | 96,300.00 | 260,086 |
| 2026-01-19 | 88,600.00 | 91,400.00 | 88,200.00 | 91,000.00 | 91,000.00 | 109,561 |
| 2026-01-16 | 88,000.00 | 90,500.00 | 85,300.00 | 89,000.00 | 89,000.00 | 257,033 |
| 2026-01-15 | 91,200.00 | 93,100.00 | 88,900.00 | 89,600.00 | 89,600.00 | 115,438 |
| 2026-01-14 | 92,000.00 | 94,200.00 | 89,900.00 | 90,900.00 | 90,900.00 | 114,456 |
| 2026-01-13 | 91,700.00 | 94,900.00 | 90,000.00 | 92,100.00 | 92,100.00 | 154,555 |
| 2026-01-12 | 93,000.00 | 93,400.00 | 90,700.00 | 91,500.00 | 91,500.00 | 114,417 |
| 2026-01-09 | 95,700.00 | 96,700.00 | 92,000.00 | 92,900.00 | 92,900.00 | 131,591 |
| 2026-01-08 | 99,300.00 | 99,700.00 | 94,900.00 | 95,700.00 | 95,700.00 | 174,002 |
| 2026-01-07 | 101,800.00 | 102,800.00 | 98,700.00 | 99,600.00 | 99,600.00 | 152,257 |
| 2026-01-06 | 101,500.00 | 107,800.00 | 101,100.00 | 103,300.00 | 103,300.00 | 149,729 |
| 2026-01-05 | 97,000.00 | 103,600.00 | 93,500.00 | 102,500.00 | 102,500.00 | 288,207 |
| 2026-01-02 | 90,600.00 | 99,300.00 | 90,600.00 | 98,000.00 | 98,000.00 | 245,196 |
| 2025-12-30 | 91,200.00 | 91,700.00 | 89,900.00 | 90,100.00 | 90,100.00 | 172,356 |
| 2025-12-29 | 89,700.00 | 93,400.00 | 87,700.00 | 92,100.00 | 92,100.00 | 446,994 |
| 2025-12-26 | 79,000.00 | 84,200.00 | 78,600.00 | 82,000.00 | 82,000.00 | 400,825 |
| 2025-12-24 | 80,500.00 | 81,200.00 | 77,500.00 | 78,700.00 | 78,700.00 | 364,647 |
| 2025-12-23 | 86,300.00 | 86,600.00 | 80,800.00 | 81,200.00 | 81,200.00 | 481,390 |
| 2025-12-22 | 91,100.00 | 91,100.00 | 85,700.00 | 86,000.00 | 86,000.00 | 398,687 |
| 2025-12-19 | 88,800.00 | 93,300.00 | 86,000.00 | 89,400.00 | 89,400.00 | 459,857 |
| 2025-12-18 | 86,900.00 | 93,300.00 | 85,000.00 | 88,700.00 | 88,700.00 | 479,561 |
| 2025-12-17 | 110,800.00 | 118,400.00 | 82,000.00 | 88,300.00 | 88,300.00 | 1,568,177 |
| 2025-12-16 | 75,200.00 | 98,800.00 | 67,700.00 | 97,000.00 | 97,000.00 | 1,657,767 |
| 2025-12-15 | 72,000.00 | 76,800.00 | 71,700.00 | 76,300.00 | 76,300.00 | 219,769 |
| 2025-12-12 | 74,000.00 | 75,200.00 | 71,300.00 | 71,400.00 | 71,400.00 | 208,600 |
| 2025-12-11 | 77,100.00 | 78,400.00 | 73,900.00 | 74,300.00 | 74,300.00 | 184,355 |
| 2025-12-10 | 75,500.00 | 77,000.00 | 70,600.00 | 75,800.00 | 75,800.00 | 109,640 |
| 2025-12-09 | 77,700.00 | 78,500.00 | 75,100.00 | 75,800.00 | 75,800.00 | 142,018 |
| 2025-12-08 | 84,800.00 | 86,600.00 | 77,000.00 | 77,500.00 | 77,500.00 | 244,710 |
| 2025-12-05 | 83,000.00 | 85,000.00 | 80,200.00 | 84,800.00 | 84,800.00 | 203,976 |
| 2025-12-04 | 82,000.00 | 85,600.00 | 81,900.00 | 83,000.00 | 83,000.00 | 182,958 |
| 2025-12-03 | 79,300.00 | 80,900.00 | 78,300.00 | 80,000.00 | 80,000.00 | 122,907 |
| 2025-12-02 | 79,300.00 | 80,500.00 | 77,600.00 | 79,100.00 | 79,100.00 | 178,285 |
| 2025-12-01 | 78,700.00 | 79,400.00 | 74,100.00 | 78,600.00 | 78,600.00 | 165,169 |
| 2025-11-28 | 67,500.00 | 78,400.00 | 66,900.00 | 78,000.00 | 78,000.00 | 448,609 |
| 2025-11-27 | 66,700.00 | 67,900.00 | 65,400.00 | 66,700.00 | 66,700.00 | 68,523 |
| 2025-11-26 | 65,600.00 | 68,300.00 | 65,000.00 | 66,200.00 | 66,200.00 | 76,616 |
| 2025-11-25 | 69,200.00 | 70,400.00 | 64,700.00 | 64,900.00 | 64,900.00 | 145,430 |
| 2025-11-24 | 70,500.00 | 71,100.00 | 68,100.00 | 69,500.00 | 69,500.00 | 81,067 |
| 2025-11-21 | 67,400.00 | 70,600.00 | 66,600.00 | 70,400.00 | 70,400.00 | 112,340 |
| 2025-11-20 | 67,700.00 | 71,100.00 | 67,300.00 | 69,300.00 | 69,300.00 | 83,143 |
| 2025-11-19 | 67,300.00 | 68,100.00 | 65,900.00 | 67,000.00 | 67,000.00 | 67,325 |
| 2025-11-18 | 70,700.00 | 70,700.00 | 66,700.00 | 68,100.00 | 68,100.00 | 168,779 |
| 2025-11-17 | 71,500.00 | 73,500.00 | 70,700.00 | 70,900.00 | 70,900.00 | 92,944 |
| 2025-11-14 | 71,500.00 | 73,100.00 | 70,300.00 | 71,400.00 | 71,400.00 | 113,302 |
| 2025-11-13 | 72,100.00 | 73,500.00 | 70,600.00 | 72,600.00 | 72,600.00 | 170,020 |
| 2025-11-12 | 72,000.00 | 73,700.00 | 70,800.00 | 72,800.00 | 72,800.00 | 164,487 |
| 2025-11-11 | 70,000.00 | 73,400.00 | 69,700.00 | 71,500.00 | 71,500.00 | 143,510 |
| 2025-11-10 | 73,000.00 | 74,300.00 | 68,600.00 | 69,800.00 | 69,800.00 | 176,665 |
| 2025-11-07 | 68,900.00 | 73,000.00 | 68,000.00 | 71,600.00 | 71,600.00 | 214,267 |
| 2025-11-06 | 67,000.00 | 70,300.00 | 65,500.00 | 68,900.00 | 68,900.00 | 136,907 |
| 2025-11-05 | 68,600.00 | 68,600.00 | 63,700.00 | 66,700.00 | 66,700.00 | 175,766 |
| 2025-11-04 | 61,500.00 | 70,800.00 | 61,500.00 | 68,300.00 | 68,300.00 | 262,943 |
| 2025-11-03 | 61,500.00 | 63,300.00 | 60,600.00 | 62,300.00 | 62,300.00 | 117,741 |
| 2025-10-31 | 61,600.00 | 64,500.00 | 61,600.00 | 61,900.00 | 61,900.00 | 154,911 |
| 2025-10-30 | 60,300.00 | 62,400.00 | 59,400.00 | 61,900.00 | 61,900.00 | 121,653 |
| 2025-10-29 | 61,000.00 | 61,700.00 | 59,600.00 | 61,200.00 | 61,200.00 | 75,193 |
| 2025-10-28 | 61,500.00 | 62,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 131,809 |
| 2025-10-27 | 57,000.00 | 61,000.00 | 56,000.00 | 60,100.00 | 60,100.00 | 201,986 |
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.