Skip to main content
logo
Medience Co., Ltd. (KOSDAQ:014100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
-30.00 (-1.45%)
At close: Sep 19, 2025

Medience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,085.002,085.002,030.002,035.002,035.00-1.45%5,018
Sep 18, 20252,015.002,075.002,010.002,065.002,065.002.74%51,839
Sep 17, 20252,050.002,090.002,000.002,010.002,010.00-1.47%40,240
Sep 16, 20252,015.002,070.002,015.002,040.002,040.001.24%29,319
Sep 15, 20252,015.002,030.002,000.002,015.002,015.00-34,550
Sep 12, 20252,030.002,035.002,000.002,015.002,015.00-0.74%23,047
Sep 11, 20252,040.002,045.002,015.002,030.002,030.00-0.49%4,173
Sep 10, 20252,030.002,050.002,030.002,040.002,040.000.49%11,011
Sep 9, 20252,025.002,045.002,000.002,030.002,030.00-0.73%13,909
Sep 8, 20252,030.002,045.002,025.002,045.002,045.00-0.24%5,984
Sep 5, 20252,055.002,070.001,999.002,050.002,050.00-0.24%15,389
Sep 4, 20252,050.002,060.002,030.002,055.002,055.000.49%8,611
Sep 3, 20252,095.002,095.002,020.002,045.002,045.00-3.54%22,514
Sep 2, 20251,998.002,130.001,998.002,120.002,120.006.11%25,720
Sep 1, 20252,035.002,050.001,991.001,998.001,998.00-1.82%19,055
Aug 29, 20252,120.002,160.002,015.002,035.002,035.00-0.49%40,748
Aug 28, 20252,030.002,095.002,005.002,045.002,045.00-0.24%9,787
Aug 27, 20252,040.002,050.002,000.002,050.002,050.000.99%6,879
Aug 26, 20252,080.002,095.002,025.002,030.002,030.00-3.56%23,144
Aug 25, 20252,140.002,175.002,055.002,105.002,105.00-2.32%29,719
Aug 22, 20252,095.002,190.002,095.002,155.002,155.002.13%16,299
Aug 21, 20252,060.002,130.002,020.002,110.002,110.002.93%34,359
Aug 20, 20252,035.002,120.002,000.002,050.002,050.001.74%55,148
Aug 19, 20252,000.002,090.001,991.002,015.002,015.000.25%27,686
Aug 18, 20252,015.002,025.001,992.002,010.002,010.00-0.25%26,371
Aug 14, 20252,030.002,070.001,997.002,015.002,015.00-0.74%25,361
Aug 13, 20252,045.002,080.002,030.002,030.002,030.000.25%6,528
Aug 12, 20252,015.002,040.002,000.002,025.002,025.001.25%9,526
Aug 11, 20252,040.002,060.002,000.002,000.002,000.00-1.96%8,824
Aug 8, 20252,060.002,060.002,000.002,040.002,040.00-0.97%14,921
Aug 7, 20252,050.002,060.002,000.002,060.002,060.000.73%6,964
Aug 6, 20252,005.002,130.002,005.002,045.002,045.002.00%12,970
Aug 5, 20252,015.002,080.002,005.002,005.002,005.00-0.50%6,577
Aug 4, 20251,995.002,060.001,995.002,015.002,015.000.25%7,757
Aug 1, 20252,075.002,075.001,999.002,010.002,010.00-3.13%24,887
Jul 31, 20252,090.002,155.002,040.002,075.002,075.000.24%13,685
Jul 30, 20252,080.002,085.002,000.002,070.002,070.001.97%18,913
Jul 29, 20252,080.002,080.001,990.002,030.002,030.00-3.10%87,742
Jul 28, 20252,120.002,120.002,070.002,095.002,095.00-1.18%10,173
Jul 25, 20252,120.002,150.002,100.002,120.002,120.000.24%7,435
Jul 24, 20252,100.002,140.002,080.002,115.002,115.000.71%14,430
Jul 23, 20252,140.002,160.002,100.002,100.002,100.00-1.18%40,828
Jul 22, 20252,155.002,165.002,120.002,125.002,125.00-1.39%6,613
Jul 21, 20252,190.002,195.002,150.002,155.002,155.00-1.82%17,664
Jul 18, 20252,145.002,195.002,140.002,195.002,195.001.39%12,339
Jul 17, 20252,195.002,195.002,125.002,165.002,165.00-0.46%9,224
Jul 16, 20252,200.002,200.002,150.002,175.002,175.00-0.91%8,814
Jul 15, 20252,210.002,210.002,165.002,195.002,195.000.23%8,087
Jul 14, 20252,210.002,225.002,160.002,190.002,190.000.23%23,180
Jul 11, 20252,175.002,190.002,150.002,185.002,185.000.46%9,700