Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 57,000.00 | 58,800.00 | 56,800.00 | 57,500.00 | 57,500.00 | 85,848 |
| 2025-10-23 | 57,800.00 | 58,400.00 | 56,300.00 | 56,700.00 | 56,700.00 | 74,144 |
| 2025-10-22 | 59,500.00 | 59,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | 111,907 |
| 2025-10-21 | 60,300.00 | 61,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | 116,575 |
| 2025-10-20 | 60,500.00 | 60,900.00 | 55,700.00 | 60,500.00 | 60,500.00 | 234,563 |
| 2025-10-17 | 62,000.00 | 63,400.00 | 56,900.00 | 58,800.00 | 58,800.00 | 521,524 |
| 2025-10-16 | 72,700.00 | 74,200.00 | 62,000.00 | 65,900.00 | 65,900.00 | 305,385 |
| 2025-10-15 | 72,900.00 | 73,500.00 | 69,900.00 | 70,900.00 | 70,900.00 | 114,888 |
| 2025-10-14 | 72,000.00 | 73,400.00 | 69,300.00 | 72,800.00 | 72,800.00 | 204,976 |
| 2025-10-13 | 68,000.00 | 72,300.00 | 67,200.00 | 72,000.00 | 72,000.00 | 200,921 |
| 2025-10-10 | 65,600.00 | 70,500.00 | 65,600.00 | 68,700.00 | 68,700.00 | 211,596 |
| 2025-10-02 | 62,200.00 | 64,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | 88,118 |
| 2025-10-01 | 64,900.00 | 65,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | 164,436 |
| 2025-09-30 | 65,400.00 | 66,300.00 | 64,300.00 | 65,000.00 | 65,000.00 | 88,644 |
| 2025-09-29 | 66,300.00 | 66,600.00 | 64,100.00 | 66,000.00 | 66,000.00 | 85,343 |
| 2025-09-26 | 65,100.00 | 68,700.00 | 63,700.00 | 66,300.00 | 66,300.00 | 121,802 |
| 2025-09-25 | 64,600.00 | 69,000.00 | 64,200.00 | 66,200.00 | 66,200.00 | 177,942 |
| 2025-09-24 | 63,500.00 | 65,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | 196,588 |
| 2025-09-23 | 66,700.00 | 68,500.00 | 64,100.00 | 64,200.00 | 64,200.00 | 240,525 |
| 2025-09-22 | 60,100.00 | 67,800.00 | 58,300.00 | 66,400.00 | 66,400.00 | 332,501 |
| 2025-09-19 | 58,300.00 | 60,500.00 | 57,800.00 | 59,600.00 | 59,600.00 | 125,948 |
| 2025-09-18 | 59,300.00 | 60,800.00 | 57,600.00 | 58,600.00 | 58,600.00 | 107,312 |
| 2025-09-17 | 58,100.00 | 58,600.00 | 55,900.00 | 58,400.00 | 58,400.00 | 136,252 |
| 2025-09-16 | 56,800.00 | 59,800.00 | 56,800.00 | 57,700.00 | 57,700.00 | 165,910 |
| 2025-09-15 | 55,200.00 | 57,900.00 | 54,300.00 | 57,700.00 | 57,700.00 | 205,003 |
| 2025-09-12 | 51,600.00 | 54,900.00 | 51,100.00 | 54,300.00 | 54,300.00 | 214,867 |
| 2025-09-11 | 50,400.00 | 51,800.00 | 50,000.00 | 50,100.00 | 50,100.00 | 143,616 |
| 2025-09-10 | 52,700.00 | 52,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 290,100 |
| 2025-09-09 | 55,200.00 | 55,600.00 | 52,000.00 | 53,300.00 | 53,300.00 | 250,938 |
| 2025-09-08 | 54,100.00 | 56,100.00 | 53,300.00 | 55,800.00 | 55,800.00 | 355,347 |
| 2025-09-05 | 50,600.00 | 51,500.00 | 49,400.00 | 51,200.00 | 51,200.00 | 169,314 |
| 2025-09-04 | 47,350.00 | 52,000.00 | 47,350.00 | 51,100.00 | 51,100.00 | 449,134 |
| 2025-09-03 | 47,900.00 | 48,900.00 | 45,950.00 | 46,700.00 | 46,700.00 | 262,380 |
| 2025-09-02 | 42,450.00 | 49,500.00 | 42,100.00 | 48,550.00 | 48,550.00 | 508,806 |
| 2025-09-01 | 40,350.00 | 42,300.00 | 40,000.00 | 42,300.00 | 42,300.00 | 125,399 |
| 2025-08-29 | 40,400.00 | 41,000.00 | 39,400.00 | 40,500.00 | 40,500.00 | 101,159 |
| 2025-08-28 | 39,900.00 | 41,100.00 | 39,400.00 | 40,600.00 | 40,600.00 | 165,399 |
| 2025-08-27 | 38,850.00 | 39,600.00 | 38,850.00 | 39,450.00 | 39,450.00 | 34,965 |
| 2025-08-26 | 38,450.00 | 39,400.00 | 38,150.00 | 39,200.00 | 39,200.00 | 65,802 |
| 2025-08-25 | 38,150.00 | 39,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | 44,714 |
| 2025-08-22 | 37,400.00 | 38,500.00 | 37,350.00 | 37,650.00 | 37,650.00 | 61,728 |
| 2025-08-21 | 37,050.00 | 37,800.00 | 36,800.00 | 37,000.00 | 37,000.00 | 40,861 |
| 2025-08-20 | 36,150.00 | 36,850.00 | 35,850.00 | 36,450.00 | 36,450.00 | 46,471 |
| 2025-08-19 | 36,700.00 | 36,850.00 | 36,000.00 | 36,500.00 | 36,500.00 | 48,894 |
| 2025-08-18 | 37,050.00 | 37,400.00 | 36,400.00 | 36,500.00 | 36,500.00 | 54,283 |
| 2025-08-14 | 36,900.00 | 37,550.00 | 36,500.00 | 37,400.00 | 37,400.00 | 42,721 |
| 2025-08-13 | 36,750.00 | 37,200.00 | 36,450.00 | 36,900.00 | 36,900.00 | 43,245 |
| 2025-08-12 | 36,600.00 | 37,300.00 | 36,400.00 | 36,500.00 | 36,500.00 | 33,738 |
| 2025-08-11 | 36,900.00 | 36,900.00 | 36,200.00 | 36,450.00 | 36,450.00 | 31,950 |
| 2025-08-08 | 37,200.00 | 37,550.00 | 36,850.00 | 36,850.00 | 36,850.00 | 33,923 |
| 2025-08-07 | 37,750.00 | 38,050.00 | 37,100.00 | 37,150.00 | 37,150.00 | 37,558 |
| 2025-08-06 | 37,900.00 | 38,300.00 | 37,650.00 | 37,950.00 | 37,950.00 | 39,174 |
| 2025-08-05 | 38,100.00 | 38,350.00 | 37,350.00 | 37,400.00 | 37,400.00 | 51,224 |
| 2025-08-04 | 37,700.00 | 37,900.00 | 36,850.00 | 37,650.00 | 37,650.00 | 35,051 |
| 2025-08-01 | 38,000.00 | 38,100.00 | 36,800.00 | 36,900.00 | 36,900.00 | 88,909 |
| 2025-07-31 | 38,400.00 | 38,700.00 | 38,000.00 | 38,450.00 | 38,450.00 | 64,776 |
| 2025-07-30 | 38,400.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | 33,009 |
| 2025-07-29 | 38,500.00 | 39,300.00 | 38,450.00 | 38,650.00 | 38,650.00 | 34,589 |
| 2025-07-28 | 39,550.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | 54,809 |
| 2025-07-25 | 39,650.00 | 40,250.00 | 39,250.00 | 39,550.00 | 39,550.00 | 45,441 |
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.