Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 38,100.00 | 38,500.00 | 37,350.00 | 38,200.00 | 38,200.00 | 60,621 |
| 2025-04-23 | 39,400.00 | 40,000.00 | 38,200.00 | 38,350.00 | 38,350.00 | 93,207 |
| 2025-04-22 | 37,500.00 | 39,950.00 | 37,100.00 | 39,050.00 | 39,050.00 | 223,053 |
| 2025-04-21 | 37,050.00 | 38,000.00 | 36,750.00 | 37,500.00 | 37,500.00 | 91,146 |
| 2025-04-18 | 36,400.00 | 37,650.00 | 35,550.00 | 37,050.00 | 37,050.00 | 129,986 |
| 2025-04-17 | 33,000.00 | 37,500.00 | 32,550.00 | 37,000.00 | 37,000.00 | 211,397 |
| 2025-04-16 | 33,450.00 | 33,700.00 | 32,200.00 | 32,500.00 | 32,500.00 | 166,664 |
| 2025-04-15 | 35,200.00 | 35,200.00 | 33,550.00 | 33,750.00 | 33,750.00 | 172,924 |
| 2025-04-14 | 35,700.00 | 35,850.00 | 34,600.00 | 35,500.00 | 35,500.00 | 84,447 |
| 2025-04-11 | 35,350.00 | 36,000.00 | 34,700.00 | 35,700.00 | 35,700.00 | 79,123 |
| 2025-04-10 | 35,750.00 | 35,950.00 | 33,950.00 | 35,450.00 | 35,450.00 | 117,138 |
| 2025-04-09 | 36,000.00 | 36,000.00 | 33,900.00 | 34,650.00 | 34,650.00 | 121,981 |
| 2025-04-08 | 36,750.00 | 36,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | 116,645 |
| 2025-04-07 | 34,850.00 | 36,600.00 | 34,450.00 | 35,600.00 | 35,600.00 | 148,690 |
| 2025-04-04 | 35,150.00 | 35,850.00 | 34,150.00 | 35,800.00 | 35,800.00 | 185,969 |
| 2025-04-03 | 36,150.00 | 36,550.00 | 34,650.00 | 35,300.00 | 35,300.00 | 208,160 |
| 2025-04-02 | 36,500.00 | 37,600.00 | 35,700.00 | 36,700.00 | 36,700.00 | 253,257 |
| 2025-04-01 | 33,850.00 | 38,050.00 | 33,750.00 | 35,650.00 | 35,650.00 | 411,483 |
| 2025-03-31 | 30,200.00 | 34,150.00 | 30,200.00 | 33,600.00 | 33,600.00 | 335,293 |
| 2025-03-28 | 31,900.00 | 31,900.00 | 29,000.00 | 30,650.00 | 30,650.00 | 214,301 |
| 2025-03-27 | 32,100.00 | 32,700.00 | 31,500.00 | 31,900.00 | 31,900.00 | 100,903 |
| 2025-03-26 | 32,600.00 | 33,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 112,465 |
| 2025-03-25 | 28,750.00 | 32,700.00 | 28,750.00 | 32,450.00 | 32,450.00 | 327,105 |
| 2025-03-24 | 29,350.00 | 30,150.00 | 28,300.00 | 29,400.00 | 29,400.00 | 114,153 |
| 2025-03-21 | 25,900.00 | 29,300.00 | 25,800.00 | 29,200.00 | 29,200.00 | 249,016 |
| 2025-03-20 | 26,450.00 | 26,450.00 | 25,450.00 | 25,900.00 | 25,900.00 | 75,404 |
| 2025-03-19 | 26,300.00 | 26,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | 61,051 |
| 2025-03-18 | 27,200.00 | 27,550.00 | 25,775.00 | 26,050.00 | 26,050.00 | 142,951 |
| 2025-03-17 | 27,700.00 | 27,900.00 | 27,000.00 | 27,150.00 | 27,150.00 | 67,856 |
| 2025-03-14 | 27,500.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,500.00 | 76,505 |
| 2025-03-13 | 28,500.00 | 28,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | 141,415 |
| 2025-03-12 | 28,400.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | 48,854 |
| 2025-03-11 | 28,650.00 | 28,850.00 | 28,000.00 | 28,550.00 | 28,550.00 | 51,706 |
| 2025-03-10 | 29,100.00 | 29,150.00 | 28,600.00 | 28,650.00 | 28,650.00 | 67,071 |
| 2025-03-07 | 29,700.00 | 30,100.00 | 28,900.00 | 29,100.00 | 29,100.00 | 58,511 |
| 2025-03-06 | 29,500.00 | 30,400.00 | 28,850.00 | 30,150.00 | 30,150.00 | 98,348 |
| 2025-03-05 | 29,200.00 | 29,650.00 | 28,600.00 | 29,000.00 | 29,000.00 | 81,881 |
| 2025-03-04 | 27,850.00 | 29,050.00 | 27,625.00 | 28,800.00 | 28,800.00 | 76,070 |
| 2025-02-28 | 28,950.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | 77,988 |
| 2025-02-27 | 29,150.00 | 29,450.00 | 28,600.00 | 29,250.00 | 29,250.00 | 73,844 |
| 2025-02-26 | 29,550.00 | 29,950.00 | 29,150.00 | 29,150.00 | 29,150.00 | 40,128 |
| 2025-02-25 | 28,750.00 | 30,500.00 | 28,750.00 | 29,650.00 | 29,650.00 | 69,996 |
| 2025-02-24 | 28,600.00 | 29,500.00 | 28,350.00 | 29,050.00 | 29,050.00 | 76,038 |
| 2025-02-21 | 27,800.00 | 28,850.00 | 27,650.00 | 28,600.00 | 28,600.00 | 63,027 |
| 2025-02-20 | 27,950.00 | 28,350.00 | 27,550.00 | 27,800.00 | 27,800.00 | 69,900 |
| 2025-02-19 | 27,400.00 | 28,400.00 | 27,350.00 | 28,200.00 | 28,200.00 | 80,669 |
| 2025-02-18 | 28,150.00 | 28,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | 114,862 |
| 2025-02-17 | 28,100.00 | 28,400.00 | 27,750.00 | 28,000.00 | 28,000.00 | 84,959 |
| 2025-02-14 | 28,400.00 | 28,450.00 | 27,350.00 | 28,100.00 | 28,100.00 | 106,344 |
| 2025-02-13 | 28,800.00 | 29,150.00 | 28,250.00 | 28,250.00 | 28,250.00 | 117,116 |
| 2025-02-12 | 28,800.00 | 28,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | 65,614 |
| 2025-02-11 | 29,300.00 | 29,600.00 | 28,800.00 | 28,800.00 | 28,800.00 | 134,532 |
| 2025-02-10 | 29,100.00 | 29,350.00 | 28,850.00 | 29,200.00 | 29,200.00 | 104,487 |
| 2025-02-07 | 29,500.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | 71,171 |
| 2025-02-06 | 30,400.00 | 30,500.00 | 29,050.00 | 29,350.00 | 29,350.00 | 217,446 |
| 2025-02-05 | 31,000.00 | 31,550.00 | 30,300.00 | 30,300.00 | 30,300.00 | 71,025 |
| 2025-02-04 | 31,250.00 | 31,550.00 | 30,950.00 | 30,950.00 | 30,950.00 | 64,889 |
| 2025-02-03 | 31,050.00 | 31,550.00 | 30,050.00 | 30,650.00 | 30,650.00 | 123,029 |
| 2025-01-31 | 31,950.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 59,211 |
| 2025-01-24 | 31,300.00 | 32,200.00 | 31,050.00 | 31,550.00 | 31,550.00 | 71,312 |
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.