Mezzion Pharma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 191,000.00 | 195,500.00 | 186,600.00 | 193,200.00 | 64,399.93 | 310,872 |
| 2021-11-22 | 187,500.00 | 194,500.00 | 187,100.00 | 191,000.00 | 63,666.60 | 283,332 |
| 2021-11-19 | 180,000.00 | 191,200.00 | 179,500.00 | 187,000.00 | 62,333.27 | 410,370 |
| 2021-11-18 | 179,000.00 | 184,700.00 | 177,700.00 | 180,500.00 | 60,166.60 | 347,574 |
| 2021-11-17 | 176,100.00 | 179,200.00 | 173,600.00 | 176,500.00 | 58,833.27 | 134,946 |
| 2021-11-16 | 173,800.00 | 178,800.00 | 169,900.00 | 175,400.00 | 58,466.61 | 262,728 |
| 2021-11-15 | 165,500.00 | 178,600.00 | 164,500.00 | 174,100.00 | 58,033.27 | 368,913 |
| 2021-11-12 | 152,000.00 | 167,100.00 | 149,700.00 | 165,000.00 | 54,999.94 | 393,342 |
| 2021-11-11 | 154,300.00 | 154,300.00 | 149,900.00 | 151,900.00 | 50,633.28 | 147,066 |
| 2021-11-10 | 156,100.00 | 157,900.00 | 153,900.00 | 154,500.00 | 51,499.95 | 129,924 |
| 2021-11-09 | 160,000.00 | 162,000.00 | 157,600.00 | 157,800.00 | 52,599.95 | 79,014 |
| 2021-11-08 | 161,000.00 | 161,900.00 | 157,100.00 | 160,000.00 | 53,333.28 | 116,802 |
| 2021-11-05 | 161,400.00 | 164,500.00 | 160,600.00 | 161,500.00 | 53,833.28 | 78,930 |
| 2021-11-04 | 165,000.00 | 165,600.00 | 160,800.00 | 161,400.00 | 53,799.94 | 91,065 |
| 2021-11-03 | 161,000.00 | 165,300.00 | 159,900.00 | 162,200.00 | 54,066.61 | 87,825 |
| 2021-11-02 | 160,500.00 | 162,900.00 | 160,000.00 | 161,200.00 | 53,733.28 | 46,770 |
| 2021-11-01 | 157,800.00 | 165,900.00 | 157,800.00 | 161,200.00 | 53,733.28 | 131,082 |
| 2021-10-29 | 158,300.00 | 159,700.00 | 155,100.00 | 156,900.00 | 52,299.95 | 91,413 |
| 2021-10-28 | 159,700.00 | 160,500.00 | 158,000.00 | 158,000.00 | 52,666.61 | 94,548 |
| 2021-10-27 | 162,500.00 | 164,200.00 | 160,700.00 | 160,800.00 | 53,599.94 | 56,364 |
| 2021-10-26 | 161,200.00 | 164,500.00 | 156,600.00 | 163,900.00 | 54,633.28 | 62,037 |
| 2021-10-25 | 162,000.00 | 162,800.00 | 159,000.00 | 162,000.00 | 53,999.94 | 73,539 |
| 2021-10-22 | 162,900.00 | 164,300.00 | 161,100.00 | 162,200.00 | 54,066.61 | 49,704 |
| 2021-10-21 | 164,200.00 | 166,200.00 | 162,600.00 | 162,900.00 | 54,299.94 | 56,907 |
| 2021-10-20 | 165,100.00 | 167,500.00 | 164,900.00 | 165,200.00 | 55,066.61 | 56,778 |
| 2021-10-19 | 163,500.00 | 169,300.00 | 162,700.00 | 164,800.00 | 54,933.28 | 84,573 |
| 2021-10-18 | 165,100.00 | 165,100.00 | 161,600.00 | 163,500.00 | 54,499.94 | 59,025 |
| 2021-10-15 | 169,000.00 | 169,000.00 | 164,000.00 | 165,000.00 | 54,999.94 | 94,686 |
| 2021-10-14 | 160,700.00 | 169,700.00 | 160,600.00 | 169,000.00 | 56,333.27 | 140,952 |
← NewerPage 21 of 21 · 1,229 trading days
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.