Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 31,300.00 | 32,200.00 | 31,050.00 | 31,550.00 | 31,550.00 | 71,312 |
| 2025-01-23 | 30,850.00 | 31,350.00 | 30,600.00 | 31,000.00 | 31,000.00 | 50,941 |
| 2025-01-22 | 30,850.00 | 31,200.00 | 30,750.00 | 30,950.00 | 30,950.00 | 47,863 |
| 2025-01-21 | 30,900.00 | 31,550.00 | 30,750.00 | 30,850.00 | 30,850.00 | 65,442 |
| 2025-01-20 | 30,650.00 | 31,000.00 | 30,550.00 | 30,650.00 | 30,650.00 | 44,968 |
| 2025-01-17 | 30,300.00 | 30,950.00 | 30,300.00 | 30,550.00 | 30,550.00 | 33,043 |
| 2025-01-16 | 30,200.00 | 30,900.00 | 30,200.00 | 30,550.00 | 30,550.00 | 72,666 |
| 2025-01-15 | 30,100.00 | 30,500.00 | 29,750.00 | 29,750.00 | 29,750.00 | 78,722 |
| 2025-01-14 | 30,000.00 | 31,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | 50,035 |
| 2025-01-13 | 30,200.00 | 30,350.00 | 29,900.00 | 30,000.00 | 30,000.00 | 64,423 |
| 2025-01-10 | 30,900.00 | 31,450.00 | 30,200.00 | 30,350.00 | 30,350.00 | 68,318 |
| 2025-01-09 | 30,050.00 | 31,600.00 | 30,050.00 | 31,000.00 | 31,000.00 | 114,842 |
| 2025-01-08 | 30,400.00 | 30,650.00 | 29,850.00 | 30,250.00 | 30,250.00 | 107,741 |
| 2025-01-07 | 31,200.00 | 31,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | 125,023 |
| 2025-01-06 | 31,100.00 | 31,700.00 | 31,050.00 | 31,350.00 | 31,350.00 | 59,509 |
| 2025-01-03 | 30,150.00 | 31,750.00 | 30,050.00 | 31,400.00 | 31,400.00 | 86,948 |
| 2025-01-02 | 30,600.00 | 30,800.00 | 30,050.00 | 30,350.00 | 30,350.00 | 85,760 |
| 2024-12-30 | 30,500.00 | 31,400.00 | 30,500.00 | 30,850.00 | 30,850.00 | 44,655 |
| 2024-12-27 | 31,700.00 | 31,900.00 | 30,300.00 | 30,800.00 | 30,800.00 | 120,674 |
| 2024-12-26 | 31,800.00 | 32,100.00 | 31,400.00 | 31,800.00 | 31,800.00 | 44,440 |
| 2024-12-24 | 32,300.00 | 32,600.00 | 31,400.00 | 31,800.00 | 31,800.00 | 63,399 |
| 2024-12-23 | 31,900.00 | 32,550.00 | 31,850.00 | 32,050.00 | 32,050.00 | 74,717 |
| 2024-12-20 | 32,500.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | 91,544 |
| 2024-12-19 | 33,700.00 | 34,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 131,424 |
| 2024-12-18 | 35,150.00 | 35,350.00 | 34,300.00 | 34,450.00 | 34,450.00 | 97,166 |
| 2024-12-17 | 33,650.00 | 37,200.00 | 33,300.00 | 34,900.00 | 34,900.00 | 400,053 |
| 2024-12-16 | 32,850.00 | 33,400.00 | 32,000.00 | 32,600.00 | 32,600.00 | 90,876 |
| 2024-12-13 | 29,600.00 | 35,000.00 | 29,600.00 | 32,850.00 | 32,850.00 | 414,176 |
| 2024-12-12 | 30,050.00 | 30,300.00 | 29,600.00 | 29,750.00 | 29,750.00 | 133,442 |
| 2024-12-11 | 29,350.00 | 30,500.00 | 29,350.00 | 29,850.00 | 29,850.00 | 79,623 |
| 2024-12-10 | 29,300.00 | 29,800.00 | 29,000.00 | 29,550.00 | 29,550.00 | 38,440 |
| 2024-12-09 | 29,150.00 | 29,700.00 | 28,600.00 | 28,650.00 | 28,650.00 | 94,896 |
| 2024-12-06 | 29,350.00 | 30,000.00 | 28,500.00 | 29,800.00 | 29,800.00 | 93,067 |
| 2024-12-05 | 29,250.00 | 29,800.00 | 28,850.00 | 29,100.00 | 29,100.00 | 57,975 |
| 2024-12-04 | 29,000.00 | 30,100.00 | 29,000.00 | 29,550.00 | 29,550.00 | 122,027 |
| 2024-12-03 | 30,350.00 | 30,450.00 | 29,900.00 | 30,000.00 | 30,000.00 | 51,429 |
| 2024-12-02 | 31,250.00 | 31,250.00 | 29,650.00 | 29,650.00 | 29,650.00 | 96,483 |
| 2024-11-29 | 31,650.00 | 31,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 64,688 |
| 2024-11-28 | 31,000.00 | 32,450.00 | 31,000.00 | 31,800.00 | 31,800.00 | 62,398 |
| 2024-11-27 | 30,950.00 | 31,300.00 | 29,100.00 | 31,100.00 | 31,100.00 | 161,207 |
| 2024-11-26 | 31,800.00 | 32,000.00 | 30,750.00 | 30,950.00 | 30,950.00 | 92,287 |
| 2024-11-25 | 31,750.00 | 32,250.00 | 31,200.00 | 32,050.00 | 32,050.00 | 82,736 |
| 2024-11-22 | 31,450.00 | 32,650.00 | 31,150.00 | 31,750.00 | 31,750.00 | 107,767 |
| 2024-11-21 | 30,400.00 | 31,700.00 | 30,350.00 | 31,100.00 | 31,100.00 | 94,937 |
| 2024-11-20 | 30,850.00 | 31,300.00 | 30,500.00 | 30,800.00 | 30,800.00 | 50,415 |
| 2024-11-19 | 30,800.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | 50,736 |
| 2024-11-18 | 31,250.00 | 31,250.00 | 30,500.00 | 30,900.00 | 30,900.00 | 71,493 |
| 2024-11-15 | 30,850.00 | 31,550.00 | 30,050.00 | 31,300.00 | 31,300.00 | 67,001 |
| 2024-11-14 | 31,700.00 | 32,350.00 | 30,900.00 | 30,900.00 | 30,900.00 | 102,809 |
| 2024-11-13 | 31,200.00 | 32,250.00 | 30,900.00 | 31,700.00 | 31,700.00 | 85,201 |
| 2024-11-12 | 31,050.00 | 32,550.00 | 30,700.00 | 32,100.00 | 32,100.00 | 93,991 |
| 2024-11-11 | 32,750.00 | 32,750.00 | 30,750.00 | 31,200.00 | 31,200.00 | 228,569 |
| 2024-11-08 | 33,900.00 | 34,300.00 | 32,850.00 | 32,850.00 | 32,850.00 | 91,092 |
| 2024-11-07 | 34,200.00 | 34,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 79,164 |
| 2024-11-06 | 33,450.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 97,356 |
| 2024-11-05 | 34,400.00 | 34,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | 67,814 |
| 2024-11-04 | 32,900.00 | 34,600.00 | 32,900.00 | 34,400.00 | 34,400.00 | 108,207 |
| 2024-11-01 | 35,300.00 | 35,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | 154,820 |
| 2024-10-31 | 33,800.00 | 35,800.00 | 33,800.00 | 35,800.00 | 35,800.00 | 186,283 |
| 2024-10-30 | 33,950.00 | 34,500.00 | 33,350.00 | 34,200.00 | 34,200.00 | 85,508 |
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.