Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,889.00
-44.00 (-2.28%)
Last updated: Oct 30, 2025, 2:51 PM KST
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,909.00 | 1,977.00 | 1,860.00 | 1,969.00 | 1,969.00 | 3.14% | 33,725 |
| Oct 30, 2025 | 1,933.00 | 1,944.00 | 1,850.00 | 1,909.00 | 1,909.00 | -1.24% | 36,769 |
| Oct 29, 2025 | 1,968.00 | 2,000.00 | 1,903.00 | 1,933.00 | 1,933.00 | -1.78% | 43,900 |
| Oct 28, 2025 | 1,938.00 | 1,998.00 | 1,905.00 | 1,968.00 | 1,968.00 | 1.55% | 28,920 |
| Oct 27, 2025 | 1,941.00 | 1,942.00 | 1,914.00 | 1,938.00 | 1,938.00 | -0.15% | 30,900 |
| Oct 24, 2025 | 1,950.00 | 1,964.00 | 1,901.00 | 1,941.00 | 1,941.00 | -0.46% | 28,603 |
| Oct 23, 2025 | 1,943.00 | 1,959.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.36% | 3,217 |
| Oct 22, 2025 | 1,942.00 | 1,961.00 | 1,932.00 | 1,943.00 | 1,943.00 | 0.05% | 5,949 |
| Oct 21, 2025 | 1,966.00 | 1,966.00 | 1,937.00 | 1,942.00 | 1,942.00 | -0.82% | 31,672 |
| Oct 20, 2025 | 1,960.00 | 1,991.00 | 1,953.00 | 1,958.00 | 1,958.00 | -0.71% | 7,630 |
| Oct 17, 2025 | 2,010.00 | 2,020.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.40% | 19,930 |
| Oct 16, 2025 | 2,020.00 | 2,040.00 | 1,973.00 | 2,000.00 | 2,000.00 | -0.99% | 13,911 |
| Oct 15, 2025 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1.76% | 23,029 |
| Oct 14, 2025 | 1,985.00 | 2,060.00 | 1,974.00 | 1,985.00 | 1,985.00 | 0.05% | 13,787 |
| Oct 13, 2025 | 1,982.00 | 2,040.00 | 1,971.00 | 1,984.00 | 1,984.00 | 0.10% | 9,068 |
| Oct 10, 2025 | 1,999.00 | 2,010.00 | 1,946.00 | 1,982.00 | 1,982.00 | -0.85% | 65,970 |
| Oct 2, 2025 | 2,010.00 | 2,015.00 | 1,979.00 | 1,999.00 | 1,999.00 | -0.55% | 23,888 |
| Oct 1, 2025 | 2,005.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 1.21% | 24,772 |
| Sep 30, 2025 | 2,025.00 | 2,025.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.93% | 23,731 |
| Sep 29, 2025 | 2,010.00 | 2,065.00 | 1,990.00 | 2,025.00 | 2,025.00 | 0.75% | 49,941 |
| Sep 26, 2025 | 2,010.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.74% | 27,104 |
| Sep 25, 2025 | 2,030.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 31,059 |
| Sep 24, 2025 | 2,010.00 | 2,035.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 21,979 |
| Sep 23, 2025 | 2,005.00 | 2,035.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 10,919 |
| Sep 22, 2025 | 2,035.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.47% | 20,043 |
| Sep 19, 2025 | 2,085.00 | 2,085.00 | 2,030.00 | 2,035.00 | 2,035.00 | -1.45% | 5,018 |
| Sep 18, 2025 | 2,015.00 | 2,075.00 | 2,010.00 | 2,065.00 | 2,065.00 | 2.74% | 51,839 |
| Sep 17, 2025 | 2,050.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 40,240 |
| Sep 16, 2025 | 2,015.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 1.24% | 29,319 |
| Sep 15, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 34,550 |
| Sep 12, 2025 | 2,030.00 | 2,035.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.74% | 23,047 |
| Sep 11, 2025 | 2,040.00 | 2,045.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.49% | 4,173 |
| Sep 10, 2025 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 11,011 |
| Sep 9, 2025 | 2,025.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.73% | 13,909 |
| Sep 8, 2025 | 2,030.00 | 2,045.00 | 2,025.00 | 2,045.00 | 2,045.00 | -0.24% | 5,984 |
| Sep 5, 2025 | 2,055.00 | 2,070.00 | 1,999.00 | 2,050.00 | 2,050.00 | -0.24% | 15,389 |
| Sep 4, 2025 | 2,050.00 | 2,060.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.49% | 8,611 |
| Sep 3, 2025 | 2,095.00 | 2,095.00 | 2,020.00 | 2,045.00 | 2,045.00 | -3.54% | 22,514 |
| Sep 2, 2025 | 1,998.00 | 2,130.00 | 1,998.00 | 2,120.00 | 2,120.00 | 6.11% | 25,720 |
| Sep 1, 2025 | 2,035.00 | 2,050.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.82% | 19,055 |
| Aug 29, 2025 | 2,120.00 | 2,160.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.49% | 40,748 |
| Aug 28, 2025 | 2,030.00 | 2,095.00 | 2,005.00 | 2,045.00 | 2,045.00 | -0.24% | 9,787 |
| Aug 27, 2025 | 2,040.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.99% | 6,879 |
| Aug 26, 2025 | 2,080.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | -3.56% | 23,144 |
| Aug 25, 2025 | 2,140.00 | 2,175.00 | 2,055.00 | 2,105.00 | 2,105.00 | -2.32% | 29,719 |
| Aug 22, 2025 | 2,095.00 | 2,190.00 | 2,095.00 | 2,155.00 | 2,155.00 | 2.13% | 16,299 |
| Aug 21, 2025 | 2,060.00 | 2,130.00 | 2,020.00 | 2,110.00 | 2,110.00 | 2.93% | 34,359 |
| Aug 20, 2025 | 2,035.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.74% | 55,148 |
| Aug 19, 2025 | 2,000.00 | 2,090.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.25% | 27,686 |
| Aug 18, 2025 | 2,015.00 | 2,025.00 | 1,992.00 | 2,010.00 | 2,010.00 | -0.25% | 26,371 |