Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 39,650.00 | 40,250.00 | 39,250.00 | 39,550.00 | 39,550.00 | 45,441 |
| 2025-07-24 | 40,300.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 90,199 |
| 2025-07-23 | 39,050.00 | 39,650.00 | 38,900.00 | 39,450.00 | 39,450.00 | 38,104 |
| 2025-07-22 | 39,500.00 | 40,200.00 | 38,900.00 | 39,250.00 | 39,250.00 | 53,262 |
| 2025-07-21 | 39,500.00 | 39,600.00 | 38,350.00 | 39,000.00 | 39,000.00 | 73,603 |
| 2025-07-18 | 40,350.00 | 41,100.00 | 39,400.00 | 39,500.00 | 39,500.00 | 100,161 |
| 2025-07-17 | 37,450.00 | 41,700.00 | 37,250.00 | 40,900.00 | 40,900.00 | 295,094 |
| 2025-07-16 | 37,350.00 | 38,800.00 | 36,800.00 | 37,950.00 | 37,950.00 | 79,425 |
| 2025-07-15 | 36,600.00 | 37,550.00 | 36,600.00 | 37,050.00 | 37,050.00 | 55,318 |
| 2025-07-14 | 36,450.00 | 36,900.00 | 36,200.00 | 36,700.00 | 36,700.00 | 42,468 |
| 2025-07-11 | 36,550.00 | 37,400.00 | 36,050.00 | 36,650.00 | 36,650.00 | 61,326 |
| 2025-07-10 | 36,900.00 | 37,750.00 | 36,650.00 | 36,650.00 | 36,650.00 | 59,542 |
| 2025-07-09 | 36,600.00 | 37,800.00 | 36,600.00 | 37,000.00 | 37,000.00 | 42,900 |
| 2025-07-08 | 37,800.00 | 37,800.00 | 36,600.00 | 36,600.00 | 36,600.00 | 91,650 |
| 2025-07-07 | 37,900.00 | 38,200.00 | 37,400.00 | 37,450.00 | 37,450.00 | 65,952 |
| 2025-07-04 | 38,800.00 | 38,950.00 | 38,050.00 | 38,100.00 | 38,100.00 | 39,346 |
| 2025-07-03 | 38,400.00 | 39,100.00 | 37,950.00 | 38,800.00 | 38,800.00 | 41,683 |
| 2025-07-02 | 37,900.00 | 38,450.00 | 37,250.00 | 37,800.00 | 37,800.00 | 59,849 |
| 2025-07-01 | 38,100.00 | 38,650.00 | 37,600.00 | 37,650.00 | 37,650.00 | 59,346 |
| 2025-06-30 | 37,950.00 | 38,600.00 | 37,300.00 | 38,050.00 | 38,050.00 | 51,364 |
| 2025-06-27 | 38,050.00 | 38,800.00 | 38,000.00 | 38,150.00 | 38,150.00 | 52,405 |
| 2025-06-26 | 39,750.00 | 39,800.00 | 37,850.00 | 38,400.00 | 38,400.00 | 216,485 |
| 2025-06-25 | 40,900.00 | 41,200.00 | 39,850.00 | 39,850.00 | 39,850.00 | 95,480 |
| 2025-06-24 | 41,150.00 | 41,900.00 | 40,750.00 | 41,000.00 | 41,000.00 | 98,789 |
| 2025-06-23 | 41,450.00 | 41,800.00 | 40,350.00 | 40,950.00 | 40,950.00 | 76,506 |
| 2025-06-20 | 40,750.00 | 43,000.00 | 40,750.00 | 41,900.00 | 41,900.00 | 305,259 |
| 2025-06-19 | 39,850.00 | 41,150.00 | 39,300.00 | 41,100.00 | 41,100.00 | 107,341 |
| 2025-06-18 | 39,250.00 | 41,800.00 | 39,250.00 | 39,800.00 | 39,800.00 | 93,346 |
| 2025-06-17 | 40,100.00 | 40,350.00 | 39,550.00 | 39,950.00 | 39,950.00 | 103,377 |
| 2025-06-16 | 41,000.00 | 41,050.00 | 39,800.00 | 40,600.00 | 40,600.00 | 100,557 |
| 2025-06-13 | 41,150.00 | 41,450.00 | 39,900.00 | 40,550.00 | 40,550.00 | 99,851 |
| 2025-06-12 | 40,850.00 | 41,850.00 | 39,950.00 | 41,600.00 | 41,600.00 | 131,405 |
| 2025-06-11 | 40,850.00 | 41,500.00 | 39,850.00 | 40,200.00 | 40,200.00 | 98,400 |
| 2025-06-10 | 40,200.00 | 43,250.00 | 40,200.00 | 41,400.00 | 41,400.00 | 165,482 |
| 2025-06-09 | 39,650.00 | 39,850.00 | 38,450.00 | 39,400.00 | 39,400.00 | 86,524 |
| 2025-06-05 | 39,750.00 | 40,750.00 | 39,650.00 | 39,650.00 | 39,650.00 | 70,517 |
| 2025-06-04 | 39,250.00 | 41,300.00 | 38,050.00 | 39,650.00 | 39,650.00 | 126,571 |
| 2025-06-02 | 40,000.00 | 42,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | 68,034 |
| 2025-05-30 | 40,250.00 | 41,550.00 | 38,750.00 | 40,100.00 | 40,100.00 | 246,351 |
| 2025-05-29 | 37,000.00 | 37,200.00 | 36,400.00 | 36,600.00 | 36,600.00 | 41,142 |
| 2025-05-28 | 37,050.00 | 37,150.00 | 36,400.00 | 36,400.00 | 36,400.00 | 46,196 |
| 2025-05-27 | 36,950.00 | 37,150.00 | 35,500.00 | 36,450.00 | 36,450.00 | 127,383 |
| 2025-05-26 | 38,400.00 | 38,400.00 | 37,000.00 | 37,250.00 | 37,250.00 | 64,704 |
| 2025-05-23 | 38,000.00 | 38,350.00 | 36,900.00 | 37,150.00 | 37,150.00 | 83,207 |
| 2025-05-22 | 38,200.00 | 38,400.00 | 37,750.00 | 38,050.00 | 38,050.00 | 45,780 |
| 2025-05-21 | 38,750.00 | 39,200.00 | 38,300.00 | 38,300.00 | 38,300.00 | 54,298 |
| 2025-05-20 | 39,050.00 | 39,850.00 | 38,600.00 | 38,700.00 | 38,700.00 | 53,434 |
| 2025-05-19 | 39,850.00 | 40,250.00 | 38,250.00 | 38,500.00 | 38,500.00 | 140,553 |
| 2025-05-16 | 42,900.00 | 43,300.00 | 39,600.00 | 39,850.00 | 39,850.00 | 210,081 |
| 2025-05-15 | 38,950.00 | 42,650.00 | 38,950.00 | 42,450.00 | 42,450.00 | 315,710 |
| 2025-05-14 | 36,850.00 | 38,550.00 | 36,650.00 | 38,550.00 | 38,550.00 | 67,971 |
| 2025-05-13 | 36,700.00 | 38,400.00 | 36,400.00 | 37,100.00 | 37,100.00 | 70,749 |
| 2025-05-12 | 38,050.00 | 38,050.00 | 36,000.00 | 36,750.00 | 36,750.00 | 106,946 |
| 2025-05-09 | 38,100.00 | 38,200.00 | 37,500.00 | 37,950.00 | 37,950.00 | 53,009 |
| 2025-05-08 | 38,150.00 | 38,800.00 | 37,900.00 | 38,000.00 | 38,000.00 | 57,508 |
| 2025-05-07 | 39,200.00 | 39,200.00 | 37,850.00 | 38,000.00 | 38,000.00 | 93,912 |
| 2025-05-02 | 40,050.00 | 40,650.00 | 38,900.00 | 39,150.00 | 39,150.00 | 102,041 |
| 2025-04-30 | 40,050.00 | 42,600.00 | 39,950.00 | 40,400.00 | 40,400.00 | 174,238 |
| 2025-04-29 | 38,350.00 | 41,100.00 | 38,050.00 | 40,400.00 | 40,400.00 | 146,391 |
| 2025-04-28 | 39,200.00 | 39,250.00 | 37,900.00 | 38,350.00 | 38,350.00 | 131,652 |
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.