Medience Co., Ltd. 014100
KRX · South Korea · Consumer Non-Durables
KRW 1,517.00-21.00 (-1.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,538.00 | -1.85% | KRW 1,547.00 | KRW 1,547.00 | KRW 1,500.00 | 32.92K |
| 2026-09-30 | KRW 1,567.00 | -0.89% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,512.00 | 52.76K |
| 2026-09-29 | KRW 1,581.00 | +0.51% | KRW 1,608.00 | KRW 1,608.00 | KRW 1,557.00 | 7.38K |
| 2026-09-28 | KRW 1,573.00 | 0.00% | KRW 1,558.00 | KRW 1,574.00 | KRW 1,506.00 |
| 39.01K |
| 2026-09-23 | KRW 1,573.00 | +1.75% | KRW 1,520.00 | KRW 1,578.00 | KRW 1,503.00 | 12.15K |
| 2026-09-22 | KRW 1,546.00 | +1.05% | KRW 1,538.00 | KRW 1,599.00 | KRW 1,527.00 | 20.13K |
| 2026-09-21 | KRW 1,530.00 | -2.67% | KRW 1,576.00 | KRW 1,594.00 | KRW 1,530.00 | 53.42K |
| 2026-09-18 | KRW 1,572.00 | -7.20% | KRW 1,694.00 | KRW 1,695.00 | KRW 1,430.00 | 343.54K |
| 2026-09-17 | KRW 1,694.00 | 0.00% | KRW 1,726.00 | KRW 1,726.00 | KRW 1,667.00 | 7.17K |
| 2026-09-16 | KRW 1,694.00 | +0.24% | KRW 1,690.00 | KRW 1,700.00 | KRW 1,655.00 | 5.20K |
| 2026-09-15 | KRW 1,690.00 | +0.18% | KRW 1,687.00 | KRW 1,694.00 | KRW 1,645.00 | 14.68K |
| 2026-09-14 | KRW 1,687.00 | +1.75% | KRW 1,658.00 | KRW 1,687.00 | KRW 1,642.00 | 7.59K |
| 2026-09-11 | KRW 1,658.00 | +0.48% | KRW 1,650.00 | KRW 1,658.00 | KRW 1,592.00 | 14.35K |
| 2026-09-10 | KRW 1,650.00 | +2.48% | KRW 1,610.00 | KRW 1,650.00 | KRW 1,586.00 | 19.07K |
| 2026-09-09 | KRW 1,610.00 | -2.25% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,610.00 | 13.13K |
| 2026-09-08 | KRW 1,647.00 | +0.18% | KRW 1,596.00 | KRW 1,725.00 | KRW 1,596.00 | 27.44K |
| 2026-09-07 | KRW 1,644.00 | -0.36% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,535.00 | 18.37K |
| 2026-09-04 | KRW 1,650.00 | -0.60% | KRW 1,652.00 | KRW 1,652.00 | KRW 1,610.00 | 9.18K |
| 2026-09-03 | KRW 1,660.00 | -0.66% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,633.00 | 2.47K |
| 2026-09-02 | KRW 1,671.00 | -0.83% | KRW 1,685.00 | KRW 1,685.00 | KRW 1,635.00 | 17.52K |
| 2026-09-01 | KRW 1,685.00 | -0.88% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,652.00 | 18.62K |
| 2026-08-31 | KRW 1,700.00 | +2.41% | KRW 1,660.00 | KRW 1,730.00 | KRW 1,613.00 | 31.49K |
| 2026-08-28 | KRW 1,660.00 | -3.49% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,611.00 | 17.71K |
| 2026-08-27 | KRW 1,720.00 | -0.12% | KRW 1,722.00 | KRW 1,722.00 | KRW 1,674.00 | 7.69K |
| 2026-08-26 | KRW 1,722.00 | +0.41% | KRW 1,715.00 | KRW 1,800.00 | KRW 1,654.00 | 26.21K |
| 2026-08-25 | KRW 1,715.00 | -1.15% | KRW 1,735.00 | KRW 1,735.00 | KRW 1,656.00 | 10.54K |
| 2026-08-24 | KRW 1,735.00 | +0.64% | KRW 1,770.00 | KRW 1,829.00 | KRW 1,650.00 | 8.64K |
| 2026-08-21 | KRW 1,724.00 | +0.06% | KRW 1,790.00 | KRW 1,790.00 | KRW 1,650.00 | 11.19K |
| 2026-08-20 | KRW 1,723.00 | +1.06% | KRW 1,755.00 | KRW 1,755.00 | KRW 1,645.00 | 7.80K |
| 2026-08-19 | KRW 1,705.00 | -3.29% | KRW 1,763.00 | KRW 1,850.00 | KRW 1,682.00 | 10.56K |
| 2026-08-18 | KRW 1,763.00 | -3.92% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,564.00 | 111.70K |
| 2026-08-14 | KRW 1,835.00 | -2.70% | KRW 1,880.00 | KRW 1,900.00 | KRW 1,811.00 | 10.82K |
| 2026-08-13 | KRW 1,886.00 | -0.68% | KRW 1,903.00 | KRW 1,903.00 | KRW 1,806.00 | 7.72K |
| 2026-08-12 | KRW 1,899.00 | 0.00% | KRW 1,919.00 | KRW 1,919.00 | KRW 1,845.00 | 31.92K |
| 2026-08-11 | KRW 1,899.00 | +0.21% | KRW 1,909.00 | KRW 1,909.00 | KRW 1,844.00 | 18.70K |
| 2026-08-10 | KRW 1,895.00 | +0.05% | KRW 1,894.00 | KRW 1,899.00 | KRW 1,850.00 | 45.90K |
| 2026-08-07 | KRW 1,894.00 | +0.05% | KRW 1,893.00 | KRW 1,908.00 | KRW 1,849.00 | 4.56K |
| 2026-08-06 | KRW 1,893.00 | +1.07% | KRW 1,873.00 | KRW 1,920.00 | KRW 1,842.00 | 15.79K |
| 2026-08-05 | KRW 1,873.00 | -1.37% | KRW 1,899.00 | KRW 1,950.00 | KRW 1,827.00 | 28.53K |
| 2026-08-04 | KRW 1,899.00 | +0.26% | KRW 1,909.00 | KRW 1,909.00 | KRW 1,805.00 | 9.94K |
| 2026-08-03 | KRW 1,894.00 | +1.18% | KRW 1,909.00 | KRW 1,909.00 | KRW 1,838.00 | 14.96K |
| 2026-07-31 | KRW 1,872.00 | +1.30% | KRW 1,801.00 | KRW 1,875.00 | KRW 1,763.00 | 23.25K |
| 2026-07-30 | KRW 1,848.00 | -0.16% | KRW 1,876.00 | KRW 1,877.00 | KRW 1,707.00 | 22.05K |
| 2026-07-29 | KRW 1,851.00 | -0.64% | KRW 1,863.00 | KRW 1,890.00 | KRW 1,730.00 | 23.53K |
| 2026-07-28 | KRW 1,863.00 | -0.96% | KRW 1,881.00 | KRW 1,900.00 | KRW 1,695.00 | 71.95K |
| 2026-07-27 | KRW 1,881.00 | +0.37% | KRW 1,874.00 | KRW 1,979.00 | KRW 1,690.00 | 10.54K |
| 2026-07-24 | KRW 1,874.00 | -0.74% | KRW 1,888.00 | KRW 1,890.00 | KRW 1,859.00 | 5.03K |
| 2026-07-23 | KRW 1,888.00 | +0.80% | KRW 1,872.00 | KRW 1,896.00 | KRW 1,820.00 | 63.45K |
| 2026-07-22 | KRW 1,873.00 | -0.85% | KRW 1,888.00 | KRW 1,890.00 | KRW 1,751.00 | 57.38K |
| 2026-07-21 | KRW 1,889.00 | +4.65% | KRW 1,810.00 | KRW 1,980.00 | KRW 1,732.00 | 170.17K |
| 2026-07-20 | KRW 1,805.00 | +0.84% | KRW 1,790.00 | KRW 1,806.00 | KRW 1,780.00 | 74.08K |
| 2026-07-16 | KRW 1,790.00 | +0.11% | KRW 1,787.00 | KRW 1,795.00 | KRW 1,760.00 | 14.33K |
| 2026-07-15 | KRW 1,788.00 | +2.29% | KRW 1,748.00 | KRW 1,788.00 | KRW 1,701.00 | 32.07K |
| 2026-07-14 | KRW 1,748.00 | +0.23% | KRW 1,744.00 | KRW 1,757.00 | KRW 1,731.00 | 53.37K |
| 2026-07-13 | KRW 1,744.00 | +0.17% | KRW 1,755.00 | KRW 1,758.00 | KRW 1,724.00 | 9.56K |
| 2026-07-10 | KRW 1,741.00 | +0.35% | KRW 1,750.00 | KRW 1,751.00 | KRW 1,684.00 | 42.32K |
| 2026-07-09 | KRW 1,735.00 | -0.34% | KRW 1,741.00 | KRW 1,747.00 | KRW 1,674.00 | 21.32K |
| 2026-07-08 | KRW 1,741.00 | +0.17% | KRW 1,738.00 | KRW 1,750.00 | KRW 1,645.00 | 23.30K |
| 2026-07-07 | KRW 1,738.00 | +0.70% | KRW 1,726.00 | KRW 1,738.00 | KRW 1,712.00 | 37.65K |
| 2026-07-06 | KRW 1,726.00 | 0.00% | KRW 1,726.00 | KRW 1,726.00 | KRW 1,657.00 | 16.63K |
| 2026-07-03 | KRW 1,726.00 | +1.59% | KRW 1,699.00 | KRW 1,737.00 | KRW 1,630.00 | 91.81K |
| 2026-07-02 | KRW 1,699.00 | +0.35% | KRW 1,693.00 | KRW 1,709.00 | KRW 1,651.00 | 49.24K |
| 2026-07-01 | KRW 1,693.00 | -0.24% | KRW 1,697.00 | KRW 1,707.00 | KRW 1,606.00 | 73.94K |
| 2026-06-30 | KRW 1,697.00 | +8.71% | KRW 1,601.00 | KRW 1,728.00 | KRW 1,530.00 | 94.63K |
| 2026-06-29 | KRW 1,561.00 | -3.16% | KRW 1,612.00 | KRW 1,612.00 | KRW 1,531.00 | 8.68K |
| 2026-06-26 | KRW 1,612.00 | -0.92% | KRW 1,627.00 | KRW 1,628.00 | KRW 1,517.00 | 3.56K |
| 2026-06-25 | KRW 1,627.00 | +0.06% | KRW 1,629.00 | KRW 1,635.00 | KRW 1,500.00 | 69.10K |
| 2026-06-24 | KRW 1,626.00 | +0.18% | KRW 1,623.00 | KRW 1,635.00 | KRW 1,499.00 | 8.19K |
| 2026-06-23 | KRW 1,623.00 | -3.62% | KRW 1,680.00 | KRW 1,689.00 | KRW 1,551.00 | 18.65K |
| 2026-06-22 | KRW 1,684.00 | 0.00% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,601.00 | 11.16K |
| 2026-06-19 | KRW 1,684.00 | -0.06% | KRW 1,685.00 | KRW 1,685.00 | KRW 1,605.00 | 12.23K |
| 2026-06-18 | KRW 1,685.00 | +0.30% | KRW 1,695.00 | KRW 1,700.00 | KRW 1,612.00 | 30.55K |
| 2026-06-17 | KRW 1,680.00 | +1.57% | KRW 1,655.00 | KRW 1,680.00 | KRW 1,580.00 | 18.64K |
| 2026-06-16 | KRW 1,654.00 | +2.29% | KRW 1,616.00 | KRW 1,654.00 | KRW 1,569.00 | 17.26K |
| 2026-06-15 | KRW 1,617.00 | +1.83% | KRW 1,590.00 | KRW 1,626.00 | KRW 1,527.00 | 9.01K |
| 2026-06-12 | KRW 1,588.00 | +3.12% | KRW 1,540.00 | KRW 1,620.00 | KRW 1,525.00 | 12.75K |
| 2026-06-11 | KRW 1,540.00 | +3.22% | KRW 1,492.00 | KRW 1,569.00 | KRW 1,420.00 | 18.13K |
| 2026-06-10 | KRW 1,492.00 | +1.57% | KRW 1,473.00 | KRW 1,500.00 | KRW 1,420.00 | 18.78K |
| 2026-06-09 | KRW 1,469.00 | +8.17% | KRW 1,358.00 | KRW 1,490.00 | KRW 1,313.00 | 26.55K |
| 2026-06-08 | KRW 1,358.00 | -2.44% | KRW 1,342.00 | KRW 1,392.00 | KRW 1,126.00 | 16.77K |
| 2026-06-05 | KRW 1,392.00 | -2.93% | KRW 1,434.00 | KRW 1,434.00 | KRW 1,315.00 | 34.61K |
| 2026-06-04 | KRW 1,434.00 | +1.34% | KRW 1,415.00 | KRW 1,484.00 | KRW 1,415.00 | 27.40K |
| 2026-06-02 | KRW 1,415.00 | -4.00% | KRW 1,474.00 | KRW 1,474.00 | KRW 1,410.00 | 77.36K |
| 2026-06-01 | KRW 1,474.00 | +0.20% | KRW 1,471.00 | KRW 1,504.00 | KRW 1,455.00 | 57.57K |
| 2026-05-29 | KRW 1,471.00 | -3.86% | KRW 1,512.00 | KRW 1,514.00 | KRW 1,471.00 | 35.63K |
| 2026-05-28 | KRW 1,530.00 | -5.15% | KRW 1,600.00 | KRW 1,613.00 | KRW 1,530.00 | 38.45K |
| 2026-05-27 | KRW 1,613.00 | +1.51% | KRW 1,588.00 | KRW 1,613.00 | KRW 1,535.00 | 36.53K |
| 2026-05-26 | KRW 1,589.00 | +0.06% | KRW 1,588.00 | KRW 1,616.00 | KRW 1,511.00 | 59.97K |
| 2026-05-22 | KRW 1,588.00 | -0.50% | KRW 1,595.00 | KRW 1,621.00 | KRW 1,511.00 | 19.79K |
| 2026-05-21 | KRW 1,596.00 | +1.08% | KRW 1,579.00 | KRW 1,610.00 | KRW 1,551.00 | 16.93K |