Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 31,800.00 | 35,000.00 | 31,450.00 | 34,000.00 | 34,000.00 | 353,678 |
| 2024-10-28 | 30,200.00 | 32,450.00 | 30,200.00 | 31,800.00 | 31,800.00 | 144,160 |
| 2024-10-25 | 30,800.00 | 30,900.00 | 29,950.00 | 30,250.00 | 30,250.00 | 37,874 |
| 2024-10-24 | 30,000.00 | 31,250.00 | 29,650.00 | 30,650.00 | 30,650.00 | 63,909 |
| 2024-10-23 | 30,200.00 | 30,250.00 | 29,250.00 | 29,900.00 | 29,900.00 | 79,200 |
| 2024-10-22 | 30,800.00 | 30,800.00 | 29,600.00 | 29,700.00 | 29,700.00 | 60,198 |
| 2024-10-21 | 30,950.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 55,361 |
| 2024-10-18 | 31,400.00 | 31,550.00 | 30,150.00 | 30,600.00 | 30,600.00 | 78,055 |
| 2024-10-17 | 30,600.00 | 31,500.00 | 30,350.00 | 31,050.00 | 31,050.00 | 52,013 |
| 2024-10-16 | 30,950.00 | 31,850.00 | 30,600.00 | 30,650.00 | 30,650.00 | 103,513 |
| 2024-10-15 | 29,800.00 | 32,250.00 | 29,150.00 | 31,900.00 | 31,900.00 | 175,488 |
| 2024-10-14 | 29,200.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 66,374 |
| 2024-10-11 | 28,950.00 | 29,400.00 | 28,650.00 | 29,200.00 | 29,200.00 | 59,038 |
| 2024-10-10 | 28,700.00 | 29,250.00 | 28,450.00 | 28,700.00 | 28,700.00 | 52,100 |
| 2024-10-08 | 29,050.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | 91,429 |
| 2024-10-07 | 29,000.00 | 29,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | 46,948 |
| 2024-10-04 | 27,450.00 | 29,800.00 | 27,450.00 | 29,350.00 | 29,350.00 | 117,930 |
| 2024-10-02 | 27,000.00 | 28,400.00 | 27,000.00 | 27,450.00 | 27,450.00 | 96,839 |
| 2024-09-30 | 29,050.00 | 29,150.00 | 27,000.00 | 27,100.00 | 27,100.00 | 246,635 |
| 2024-09-27 | 29,700.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 74,581 |
| 2024-09-26 | 29,100.00 | 30,200.00 | 29,100.00 | 29,800.00 | 29,800.00 | 82,182 |
| 2024-09-25 | 29,700.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 66,492 |
| 2024-09-24 | 29,600.00 | 29,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | 73,246 |
| 2024-09-23 | 31,100.00 | 31,100.00 | 29,750.00 | 29,750.00 | 29,750.00 | 115,540 |
| 2024-09-20 | 31,150.00 | 31,400.00 | 30,850.00 | 31,100.00 | 31,100.00 | 81,532 |
| 2024-09-19 | 30,650.00 | 31,250.00 | 30,550.00 | 30,750.00 | 30,750.00 | 48,040 |
| 2024-09-13 | 30,700.00 | 30,800.00 | 30,250.00 | 30,650.00 | 30,650.00 | 39,447 |
| 2024-09-12 | 30,500.00 | 31,600.00 | 30,500.00 | 30,700.00 | 30,700.00 | 70,592 |
| 2024-09-11 | 31,150.00 | 31,450.00 | 30,250.00 | 30,300.00 | 30,300.00 | 67,751 |
| 2024-09-10 | 32,100.00 | 32,250.00 | 31,050.00 | 31,150.00 | 31,150.00 | 63,896 |
| 2024-09-09 | 30,700.00 | 32,300.00 | 30,500.00 | 32,250.00 | 32,250.00 | 72,340 |
| 2024-09-06 | 31,900.00 | 31,900.00 | 30,700.00 | 30,700.00 | 30,700.00 | 68,860 |
| 2024-09-05 | 31,200.00 | 31,950.00 | 30,900.00 | 31,900.00 | 31,900.00 | 51,756 |
| 2024-09-04 | 31,000.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 73,191 |
| 2024-09-03 | 33,050.00 | 33,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | 118,593 |
| 2024-09-02 | 31,750.00 | 34,200.00 | 31,750.00 | 33,350.00 | 33,350.00 | 227,224 |
| 2024-08-30 | 30,950.00 | 32,350.00 | 30,950.00 | 32,150.00 | 32,150.00 | 53,594 |
| 2024-08-29 | 31,050.00 | 31,500.00 | 30,750.00 | 31,300.00 | 31,300.00 | 57,056 |
| 2024-08-28 | 30,000.00 | 31,200.00 | 29,700.00 | 31,050.00 | 31,050.00 | 106,992 |
| 2024-08-27 | 29,800.00 | 30,150.00 | 29,550.00 | 29,900.00 | 29,900.00 | 71,545 |
| 2024-08-26 | 31,750.00 | 31,800.00 | 29,600.00 | 29,900.00 | 29,900.00 | 244,563 |
| 2024-08-23 | 31,150.00 | 31,950.00 | 31,100.00 | 31,850.00 | 31,850.00 | 63,548 |
| 2024-08-22 | 32,500.00 | 32,550.00 | 31,600.00 | 31,600.00 | 31,600.00 | 83,336 |
| 2024-08-21 | 33,200.00 | 33,850.00 | 32,350.00 | 32,500.00 | 32,500.00 | 72,878 |
| 2024-08-20 | 33,450.00 | 34,100.00 | 33,400.00 | 33,400.00 | 33,400.00 | 47,745 |
| 2024-08-19 | 33,850.00 | 34,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | 63,978 |
| 2024-08-16 | 34,950.00 | 34,950.00 | 33,800.00 | 33,850.00 | 33,850.00 | 64,141 |
| 2024-08-14 | 34,000.00 | 34,850.00 | 33,800.00 | 34,300.00 | 34,300.00 | 68,794 |
| 2024-08-12 | 33,000.00 | 33,950.00 | 32,950.00 | 33,550.00 | 33,550.00 | 43,611 |
| 2024-08-09 | 32,900.00 | 33,400.00 | 32,550.00 | 33,100.00 | 33,100.00 | 64,879 |
| 2024-08-08 | 32,650.00 | 34,200.00 | 32,600.00 | 32,600.00 | 32,600.00 | 48,029 |
| 2024-08-07 | 31,300.00 | 33,800.00 | 31,300.00 | 33,350.00 | 33,350.00 | 115,894 |
| 2024-08-06 | 30,550.00 | 32,250.00 | 30,500.00 | 31,750.00 | 31,750.00 | 157,923 |
| 2024-08-05 | 31,200.00 | 31,200.00 | 28,400.00 | 29,150.00 | 29,150.00 | 349,870 |
| 2024-08-02 | 33,150.00 | 33,150.00 | 31,600.00 | 31,800.00 | 31,800.00 | 104,482 |
| 2024-08-01 | 32,550.00 | 33,550.00 | 32,400.00 | 32,950.00 | 32,950.00 | 86,476 |
| 2024-07-31 | 33,750.00 | 34,000.00 | 31,100.00 | 32,350.00 | 32,350.00 | 238,820 |
| 2024-07-30 | 34,200.00 | 34,650.00 | 33,750.00 | 33,750.00 | 33,750.00 | 62,090 |
| 2024-07-29 | 34,400.00 | 35,150.00 | 34,150.00 | 34,650.00 | 34,650.00 | 66,019 |
| 2024-07-26 | 34,100.00 | 34,300.00 | 33,850.00 | 34,100.00 | 34,100.00 | 76,846 |
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.