Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,725.00
+5.00 (0.29%)
At close: Jan 21, 2026
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,712.00 | 1,714.00 | 1,677.00 | 1,696.00 | 1,696.00 | - | 10,484 |
| Jan 22, 2026 | 1,725.00 | 1,739.00 | 1,691.00 | 1,696.00 | 1,696.00 | -1.68% | 28,874 |
| Jan 21, 2026 | 1,720.00 | 1,770.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.29% | 17,022 |
| Jan 20, 2026 | 1,710.00 | 1,764.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.58% | 13,239 |
| Jan 19, 2026 | 1,776.00 | 1,880.00 | 1,709.00 | 1,710.00 | 1,710.00 | 0.12% | 66,948 |
| Jan 16, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.47% | 3,564 |
| Jan 15, 2026 | 1,710.00 | 1,718.00 | 1,702.00 | 1,716.00 | 1,716.00 | 0.06% | 3,011 |
| Jan 14, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 12,713 |
| Jan 13, 2026 | 1,710.00 | 1,724.00 | 1,697.00 | 1,710.00 | 1,710.00 | - | 11,675 |
| Jan 12, 2026 | 1,698.00 | 1,717.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.06% | 10,906 |
| Jan 9, 2026 | 1,715.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.04% | 18,727 |
| Jan 8, 2026 | 1,720.00 | 1,744.00 | 1,709.00 | 1,727.00 | 1,727.00 | - | 10,997 |
| Jan 7, 2026 | 1,728.00 | 1,748.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.06% | 12,817 |
| Jan 6, 2026 | 1,771.00 | 1,849.00 | 1,728.00 | 1,728.00 | 1,728.00 | -2.92% | 14,808 |
| Jan 5, 2026 | 1,788.00 | 1,879.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 24,327 |
| Jan 2, 2026 | 1,910.00 | 2,050.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 46,728 |
| Dec 30, 2025 | 1,820.00 | 1,847.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 13,827 |
| Dec 29, 2025 | 1,783.00 | 1,810.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.83% | 20,809 |
| Dec 26, 2025 | 1,804.00 | 1,804.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.66% | 4,263 |
| Dec 24, 2025 | 1,813.00 | 1,813.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.06% | 6,047 |
| Dec 23, 2025 | 1,857.00 | 1,857.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.95% | 4,253 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.22% | 10,265 |
| Dec 19, 2025 | 1,898.00 | 1,898.00 | 1,870.00 | 1,891.00 | 1,891.00 | -0.37% | 10,879 |
| Dec 18, 2025 | 1,875.00 | 1,906.00 | 1,838.00 | 1,898.00 | 1,898.00 | 1.23% | 20,974 |
| Dec 17, 2025 | 1,864.00 | 1,940.00 | 1,831.00 | 1,875.00 | 1,875.00 | 1.30% | 40,570 |
| Dec 16, 2025 | 1,852.00 | 1,852.00 | 1,806.00 | 1,851.00 | 1,851.00 | -0.05% | 6,316 |
| Dec 15, 2025 | 1,834.00 | 1,864.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.98% | 7,225 |
| Dec 12, 2025 | 1,836.00 | 1,848.00 | 1,814.00 | 1,834.00 | 1,834.00 | -0.43% | 19,878 |
| Dec 11, 2025 | 1,836.00 | 1,848.00 | 1,783.00 | 1,842.00 | 1,842.00 | 0.44% | 14,396 |
| Dec 10, 2025 | 1,800.00 | 1,837.00 | 1,800.00 | 1,834.00 | 1,834.00 | 0.27% | 12,006 |
| Dec 9, 2025 | 1,768.00 | 1,839.00 | 1,741.00 | 1,829.00 | 1,829.00 | 3.27% | 11,624 |
| Dec 8, 2025 | 1,729.00 | 1,829.00 | 1,729.00 | 1,771.00 | 1,771.00 | 1.14% | 19,148 |
| Dec 5, 2025 | 1,710.00 | 1,751.00 | 1,685.00 | 1,751.00 | 1,751.00 | 2.40% | 20,271 |
| Dec 4, 2025 | 1,780.00 | 1,780.00 | 1,699.00 | 1,710.00 | 1,710.00 | -3.93% | 15,750 |
| Dec 3, 2025 | 1,732.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 2.89% | 10,312 |
| Dec 2, 2025 | 1,729.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.46% | 5,806 |
| Dec 1, 2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 13,884 |
| Nov 28, 2025 | 1,708.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.00% | 16,445 |
| Nov 27, 2025 | 1,718.00 | 1,723.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.58% | 16,052 |
| Nov 26, 2025 | 1,700.00 | 1,786.00 | 1,665.00 | 1,718.00 | 1,718.00 | 1.06% | 16,538 |
| Nov 25, 2025 | 1,667.00 | 1,834.00 | 1,667.00 | 1,700.00 | 1,700.00 | 2.10% | 49,180 |
| Nov 24, 2025 | 1,713.00 | 1,713.00 | 1,663.00 | 1,665.00 | 1,665.00 | -2.80% | 16,359 |
| Nov 21, 2025 | 1,713.00 | 1,763.00 | 1,700.00 | 1,713.00 | 1,713.00 | - | 27,683 |
| Nov 20, 2025 | 1,707.00 | 1,713.00 | 1,675.00 | 1,713.00 | 1,713.00 | 0.18% | 38,950 |
| Nov 19, 2025 | 1,744.00 | 1,744.00 | 1,687.00 | 1,710.00 | 1,710.00 | -1.95% | 59,241 |
| Nov 18, 2025 | 1,843.00 | 1,843.00 | 1,712.00 | 1,744.00 | 1,744.00 | -5.37% | 27,420 |
| Nov 17, 2025 | 1,856.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.70% | 2,815 |
| Nov 14, 2025 | 1,856.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | - | 20,121 |
| Nov 13, 2025 | 1,886.00 | 1,888.00 | 1,830.00 | 1,856.00 | 1,856.00 | -1.59% | 9,336 |
| Nov 12, 2025 | 1,898.00 | 1,898.00 | 1,836.00 | 1,886.00 | 1,886.00 | 3.40% | 3,846 |