Mezzion Pharma Co., Ltd. 140410
KRX · South Korea · Health Technology
KRW 73,600.00+700.00 (+0.96%)
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 73,600.00 | +0.96% | KRW 73,200.00 | KRW 74,400.00 | KRW 70,400.00 | 85.14K |
| 2026-09-30 | KRW 72,900.00 | -1.22% | KRW 74,000.00 | KRW 75,400.00 | KRW 72,300.00 | 78.65K |
| 2026-09-29 | KRW 73,800.00 | -6.35% | KRW 78,300.00 | KRW 78,800.00 | KRW 73,400.00 | 123.71K |
| 2026-09-28 | KRW 78,800.00 | -4.14% | KRW 83,200.00 | KRW 84,300.00 | KRW 78,400.00 | 131.98K |
| 2026-09-23 | KRW 82,200.00 | +4.31% | KRW 78,100.00 | KRW 84,000.00 | KRW 77,900.00 | 132.59K |
| 2026-09-22 | KRW 78,800.00 | -0.63% | KRW 79,500.00 | KRW 82,000.00 | KRW 78,200.00 | 101.90K |
| 2026-09-21 | KRW 79,300.00 | +5.59% | KRW 75,500.00 | KRW 80,000.00 | KRW 74,600.00 | 149.30K |
| 2026-09-18 | KRW 75,100.00 | +1.35% | KRW 74,100.00 | KRW 76,100.00 | KRW 72,100.00 | 149.10K |
| 2026-09-17 | KRW 74,100.00 | +2.77% | KRW 72,100.00 | KRW 74,100.00 | KRW 71,500.00 | 41.26K |
| 2026-09-16 | KRW 72,100.00 | -1.37% | KRW 73,200.00 | KRW 74,300.00 | KRW 70,900.00 | 57.05K |
| 2026-09-15 | KRW 73,100.00 | +5.79% | KRW 69,100.00 | KRW 74,500.00 | KRW 68,500.00 | 79.61K |
| 2026-09-14 | KRW 69,100.00 | -4.16% | KRW 71,500.00 | KRW 72,000.00 | KRW 68,900.00 | 60.78K |
| 2026-09-11 | KRW 72,100.00 | +1.26% | KRW 70,400.00 | KRW 72,900.00 | KRW 68,000.00 | 97.83K |
| 2026-09-10 | KRW 71,200.00 | -3.78% | KRW 73,100.00 | KRW 73,500.00 | KRW 70,500.00 | 75.27K |
| 2026-09-09 | KRW 74,000.00 | +7.25% | KRW 69,000.00 | KRW 74,200.00 | KRW 68,200.00 | 93.24K |
| 2026-09-08 | KRW 69,000.00 | +4.23% | KRW 66,200.00 | KRW 71,100.00 | KRW 65,300.00 | 93.66K |
| 2026-09-07 | KRW 66,200.00 | +1.85% | KRW 65,000.00 | KRW 66,800.00 | KRW 64,000.00 | 45.64K |
| 2026-09-04 | KRW 65,000.00 | 0.00% | KRW 66,300.00 | KRW 66,400.00 | KRW 62,900.00 | 63.43K |
| 2026-09-03 | KRW 65,000.00 | -1.66% | KRW 66,100.00 | KRW 67,500.00 | KRW 63,400.00 | 74.24K |
| 2026-09-02 | KRW 66,100.00 | -0.60% | KRW 64,700.00 | KRW 66,800.00 | KRW 64,200.00 | 55.74K |
| 2026-09-01 | KRW 66,500.00 | -6.60% | KRW 70,900.00 | KRW 71,000.00 | KRW 65,800.00 | 115.21K |
| 2026-08-31 | KRW 71,200.00 | +2.89% | KRW 68,600.00 | KRW 71,500.00 | KRW 65,800.00 | 111.20K |
| 2026-08-28 | KRW 69,200.00 | +4.22% | KRW 66,500.00 | KRW 70,400.00 | KRW 65,500.00 | 85.53K |
| 2026-08-27 | KRW 66,400.00 | +0.15% | KRW 66,300.00 | KRW 67,100.00 | KRW 65,000.00 | 52.94K |
| 2026-08-26 | KRW 66,300.00 | +2.16% | KRW 65,500.00 | KRW 66,800.00 | KRW 64,900.00 | 49.83K |
| 2026-08-25 | KRW 64,900.00 | +0.31% | KRW 63,500.00 | KRW 64,900.00 | KRW 61,600.00 | 49.63K |
| 2026-08-24 | KRW 64,700.00 | +3.03% | KRW 62,800.00 | KRW 65,700.00 | KRW 61,600.00 | 70.90K |
| 2026-08-21 | KRW 62,800.00 | -1.57% | KRW 63,400.00 | KRW 63,400.00 | KRW 60,900.00 | 70.93K |
| 2026-08-20 | KRW 63,800.00 | -0.78% | KRW 66,800.00 | KRW 67,200.00 | KRW 63,600.00 | 68.40K |
| 2026-08-19 | KRW 64,300.00 | -0.46% | KRW 63,500.00 | KRW 64,800.00 | KRW 61,300.00 | 78.43K |
| 2026-08-18 | KRW 64,600.00 | -5.97% | KRW 68,600.00 | KRW 69,000.00 | KRW 64,100.00 | 161.54K |
| 2026-08-14 | KRW 68,700.00 | +1.33% | KRW 67,800.00 | KRW 69,200.00 | KRW 66,600.00 | 99.06K |
| 2026-08-13 | KRW 67,800.00 | +7.28% | KRW 63,400.00 | KRW 68,500.00 | KRW 63,000.00 | 147.55K |
| 2026-08-12 | KRW 63,200.00 | +0.32% | KRW 63,000.00 | KRW 65,300.00 | KRW 61,500.00 | 86.05K |
| 2026-08-11 | KRW 63,000.00 | +3.28% | KRW 60,600.00 | KRW 64,500.00 | KRW 60,500.00 | 131.52K |
| 2026-08-10 | KRW 61,000.00 | +11.93% | KRW 56,500.00 | KRW 62,100.00 | KRW 55,500.00 | 171.99K |
| 2026-08-07 | KRW 54,500.00 | -1.80% | KRW 55,200.00 | KRW 57,100.00 | KRW 53,400.00 | 88.26K |
| 2026-08-06 | KRW 55,500.00 | -2.46% | KRW 56,000.00 | KRW 57,600.00 | KRW 48,100.00 | 537.53K |
| 2026-08-05 | KRW 56,900.00 | +4.60% | KRW 56,400.00 | KRW 58,700.00 | KRW 55,400.00 | 158.12K |
| 2026-08-04 | KRW 54,400.00 | -16.69% | KRW 64,800.00 | KRW 70,100.00 | KRW 53,200.00 | 586.75K |
| 2026-08-03 | KRW 65,300.00 | +10.68% | KRW 60,600.00 | KRW 67,100.00 | KRW 57,900.00 | 205.66K |
| 2026-07-31 | KRW 59,000.00 | +15.69% | KRW 52,200.00 | KRW 59,500.00 | KRW 52,000.00 | 137.42K |
| 2026-07-30 | KRW 51,000.00 | -2.30% | KRW 51,500.00 | KRW 53,000.00 | KRW 50,000.00 | 94.09K |
| 2026-07-29 | KRW 52,200.00 | -8.26% | KRW 56,400.00 | KRW 58,000.00 | KRW 50,800.00 | 211.68K |
| 2026-07-28 | KRW 56,900.00 | -6.11% | KRW 60,500.00 | KRW 60,500.00 | KRW 53,000.00 | 179.81K |
| 2026-07-27 | KRW 60,600.00 | +12.43% | KRW 53,900.00 | KRW 61,300.00 | KRW 53,700.00 | 187.92K |
| 2026-07-24 | KRW 53,900.00 | +2.08% | KRW 52,300.00 | KRW 56,000.00 | KRW 51,900.00 | 110.77K |
| 2026-07-23 | KRW 52,800.00 | +2.92% | KRW 51,300.00 | KRW 53,000.00 | KRW 50,500.00 | 85.17K |
| 2026-07-22 | KRW 51,300.00 | -6.56% | KRW 56,900.00 | KRW 56,900.00 | KRW 50,600.00 | 117.32K |
| 2026-07-21 | KRW 54,900.00 | +6.60% | KRW 50,900.00 | KRW 57,700.00 | KRW 49,150.00 | 188.57K |
| 2026-07-20 | KRW 51,500.00 | -2.65% | KRW 51,000.00 | KRW 53,600.00 | KRW 50,700.00 | 114.78K |
| 2026-07-16 | KRW 52,900.00 | -3.82% | KRW 54,800.00 | KRW 55,600.00 | KRW 52,000.00 | 92.87K |
| 2026-07-15 | KRW 55,000.00 | +6.80% | KRW 52,500.00 | KRW 55,700.00 | KRW 52,100.00 | 120.85K |
| 2026-07-14 | KRW 51,500.00 | -6.02% | KRW 54,800.00 | KRW 54,900.00 | KRW 45,850.00 | 543.69K |
| 2026-07-13 | KRW 54,800.00 | -3.18% | KRW 57,000.00 | KRW 60,000.00 | KRW 54,800.00 | 124.28K |
| 2026-07-10 | KRW 56,600.00 | +3.47% | KRW 54,000.00 | KRW 57,500.00 | KRW 53,700.00 | 76.69K |
| 2026-07-09 | KRW 54,700.00 | -0.73% | KRW 55,100.00 | KRW 56,200.00 | KRW 53,500.00 | 73.71K |
| 2026-07-08 | KRW 55,100.00 | -4.67% | KRW 57,600.00 | KRW 57,900.00 | KRW 53,400.00 | 147.29K |
| 2026-07-07 | KRW 57,800.00 | -3.18% | KRW 59,000.00 | KRW 61,200.00 | KRW 55,900.00 | 171.76K |
| 2026-07-06 | KRW 59,700.00 | -0.33% | KRW 60,000.00 | KRW 60,500.00 | KRW 57,400.00 | 86.33K |
| 2026-07-03 | KRW 59,900.00 | -1.32% | KRW 60,800.00 | KRW 62,600.00 | KRW 57,900.00 | 119.87K |
| 2026-07-02 | KRW 60,700.00 | -1.46% | KRW 61,100.00 | KRW 65,200.00 | KRW 59,000.00 | 123.54K |
| 2026-07-01 | KRW 61,600.00 | +1.48% | KRW 60,700.00 | KRW 61,700.00 | KRW 59,000.00 | 77.70K |
| 2026-06-30 | KRW 60,700.00 | 0.00% | KRW 60,600.00 | KRW 61,300.00 | KRW 58,200.00 | 83.26K |
| 2026-06-29 | KRW 60,700.00 | +9.17% | KRW 56,000.00 | KRW 60,700.00 | KRW 55,500.00 | 98.35K |
| 2026-06-26 | KRW 55,600.00 | -5.76% | KRW 57,700.00 | KRW 58,500.00 | KRW 54,500.00 | 152.60K |
| 2026-06-25 | KRW 59,000.00 | -0.84% | KRW 59,500.00 | KRW 60,600.00 | KRW 57,500.00 | 94.93K |
| 2026-06-24 | KRW 59,500.00 | +3.48% | KRW 57,200.00 | KRW 61,300.00 | KRW 56,500.00 | 122.58K |
| 2026-06-23 | KRW 57,500.00 | -4.49% | KRW 58,600.00 | KRW 60,600.00 | KRW 56,600.00 | 118.54K |
| 2026-06-22 | KRW 60,200.00 | -2.27% | KRW 61,100.00 | KRW 61,600.00 | KRW 58,200.00 | 121.11K |
| 2026-06-19 | KRW 61,600.00 | -2.84% | KRW 63,200.00 | KRW 63,200.00 | KRW 59,700.00 | 113.22K |
| 2026-06-18 | KRW 63,400.00 | -3.35% | KRW 65,700.00 | KRW 66,200.00 | KRW 62,700.00 | 96.89K |
| 2026-06-17 | KRW 65,600.00 | +2.34% | KRW 64,100.00 | KRW 66,700.00 | KRW 62,500.00 | 75.73K |
| 2026-06-16 | KRW 64,100.00 | +0.63% | KRW 63,600.00 | KRW 64,600.00 | KRW 61,600.00 | 64.67K |
| 2026-06-15 | KRW 63,700.00 | -1.55% | KRW 64,700.00 | KRW 65,700.00 | KRW 61,300.00 | 87.25K |
| 2026-06-12 | KRW 64,700.00 | +3.52% | KRW 64,800.00 | KRW 68,000.00 | KRW 62,500.00 | 81.69K |
| 2026-06-11 | KRW 62,500.00 | +1.79% | KRW 60,000.00 | KRW 62,500.00 | KRW 59,400.00 | 69.16K |
| 2026-06-10 | KRW 61,400.00 | -0.97% | KRW 61,100.00 | KRW 62,600.00 | KRW 60,100.00 | 70.11K |
| 2026-06-09 | KRW 62,000.00 | +4.20% | KRW 59,500.00 | KRW 65,000.00 | KRW 59,100.00 | 108.02K |
| 2026-06-08 | KRW 59,500.00 | -4.34% | KRW 58,400.00 | KRW 63,500.00 | KRW 57,200.00 | 192.26K |
| 2026-06-05 | KRW 62,200.00 | -4.01% | KRW 65,100.00 | KRW 67,300.00 | KRW 61,700.00 | 94.89K |
| 2026-06-04 | KRW 64,800.00 | +2.37% | KRW 63,300.00 | KRW 66,800.00 | KRW 61,700.00 | 120.74K |
| 2026-06-02 | KRW 63,300.00 | +2.43% | KRW 60,800.00 | KRW 64,000.00 | KRW 59,100.00 | 263.46K |
| 2026-06-01 | KRW 61,800.00 | -5.65% | KRW 65,200.00 | KRW 65,300.00 | KRW 60,000.00 | 315.97K |
| 2026-05-29 | KRW 65,500.00 | -5.21% | KRW 69,100.00 | KRW 69,500.00 | KRW 64,400.00 | 224.27K |
| 2026-05-28 | KRW 69,100.00 | -2.95% | KRW 71,200.00 | KRW 71,200.00 | KRW 66,700.00 | 168.58K |
| 2026-05-27 | KRW 71,200.00 | -0.56% | KRW 71,400.00 | KRW 73,650.00 | KRW 69,000.00 | 207.41K |
| 2026-05-26 | KRW 71,600.00 | -3.37% | KRW 75,500.00 | KRW 76,000.00 | KRW 71,000.00 | 172.44K |
| 2026-05-22 | KRW 74,100.00 | +2.21% | KRW 72,500.00 | KRW 76,900.00 | KRW 72,500.00 | 141.30K |
| 2026-05-21 | KRW 72,500.00 | +3.72% | KRW 70,500.00 | KRW 73,500.00 | KRW 69,900.00 | 146.75K |