Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,579.00
-1.00 (-0.06%)
At close: Nov 4, 2026
Medience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,554.00 | 1,579.00 | 1,455.00 | 1,579.00 | 1,579.00 | -0.06% | 9,951 |
| Nov 3, 2026 | 1,581.00 | 1,581.00 | 1,532.00 | 1,580.00 | 1,580.00 | -0.06% | 1,440 |
| Nov 2, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,581.00 | 1,581.00 | -3.01% | 10,376 |
| Oct 30, 2026 | 1,592.00 | 1,650.00 | 1,577.00 | 1,630.00 | 1,630.00 | 2.84% | 75,818 |
| Oct 29, 2026 | 1,560.00 | 1,589.00 | 1,557.00 | 1,585.00 | 1,585.00 | -0.81% | 12,838 |
| Oct 28, 2026 | 1,619.00 | 1,619.00 | 1,568.00 | 1,598.00 | 1,598.00 | -1.30% | 10,835 |
| Oct 27, 2026 | 1,630.00 | 1,630.00 | 1,531.00 | 1,619.00 | 1,619.00 | -0.67% | 11,088 |
| Oct 26, 2026 | 1,639.00 | 1,639.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.55% | 3,338 |
| Oct 23, 2026 | 1,642.00 | 1,643.00 | 1,603.00 | 1,639.00 | 1,639.00 | -0.30% | 21,451 |
| Oct 22, 2026 | 1,651.00 | 1,651.00 | 1,610.00 | 1,644.00 | 1,644.00 | -0.48% | 8,845 |
| Oct 21, 2026 | 1,659.00 | 1,659.00 | 1,552.00 | 1,652.00 | 1,652.00 | -0.42% | 20,746 |
| Oct 20, 2026 | 1,656.00 | 1,684.00 | 1,630.00 | 1,659.00 | 1,659.00 | -1.48% | 7,452 |
| Oct 19, 2026 | 1,694.00 | 1,694.00 | 1,597.00 | 1,684.00 | 1,684.00 | -0.71% | 9,905 |
| Oct 16, 2026 | 1,676.00 | 1,698.00 | 1,641.00 | 1,696.00 | 1,696.00 | 1.68% | 43,000 |
| Oct 15, 2026 | 1,691.00 | 1,691.00 | 1,615.00 | 1,668.00 | 1,668.00 | -0.89% | 10,635 |
| Oct 14, 2026 | 1,718.00 | 1,718.00 | 1,669.00 | 1,683.00 | 1,683.00 | -1.81% | 19,392 |
| Oct 13, 2026 | 1,702.00 | 1,722.00 | 1,671.00 | 1,714.00 | 1,714.00 | 0.82% | 53,734 |
| Oct 12, 2026 | 1,561.00 | 1,765.00 | 1,536.00 | 1,700.00 | 1,700.00 | 7.32% | 100,086 |
| Oct 8, 2026 | 1,533.00 | 1,585.00 | 1,520.00 | 1,584.00 | 1,584.00 | 2.19% | 20,214 |
| Oct 7, 2026 | 1,535.00 | 1,575.00 | 1,514.00 | 1,550.00 | 1,550.00 | 2.18% | 56,965 |
| Oct 6, 2026 | 1,515.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,517.00 | - | 47,529 |
| Oct 2, 2026 | 1,550.00 | 1,550.00 | 1,498.00 | 1,517.00 | 1,517.00 | -1.37% | 14,338 |
| Oct 1, 2026 | 1,547.00 | 1,547.00 | 1,500.00 | 1,538.00 | 1,538.00 | -1.85% | 32,920 |
| Sep 30, 2026 | 1,610.00 | 1,610.00 | 1,512.00 | 1,567.00 | 1,567.00 | -0.89% | 52,755 |
| Sep 29, 2026 | 1,608.00 | 1,608.00 | 1,557.00 | 1,581.00 | 1,581.00 | 0.51% | 6,941 |
| Sep 28, 2026 | 1,558.00 | 1,574.00 | 1,506.00 | 1,573.00 | 1,573.00 | - | 39,007 |
| Sep 23, 2026 | 1,520.00 | 1,578.00 | 1,503.00 | 1,573.00 | 1,573.00 | 1.75% | 12,154 |
| Sep 22, 2026 | 1,538.00 | 1,599.00 | 1,527.00 | 1,546.00 | 1,546.00 | 1.05% | 18,206 |
| Sep 21, 2026 | 1,576.00 | 1,594.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.67% | 53,424 |
| Sep 18, 2026 | 1,694.00 | 1,695.00 | 1,430.00 | 1,572.00 | 1,572.00 | -7.20% | 338,426 |
| Sep 17, 2026 | 1,726.00 | 1,726.00 | 1,667.00 | 1,694.00 | 1,694.00 | - | 6,727 |
| Sep 16, 2026 | 1,690.00 | 1,700.00 | 1,655.00 | 1,694.00 | 1,694.00 | 0.24% | 5,138 |
| Sep 15, 2026 | 1,687.00 | 1,694.00 | 1,645.00 | 1,690.00 | 1,690.00 | 0.18% | 14,664 |
| Sep 14, 2026 | 1,658.00 | 1,687.00 | 1,642.00 | 1,687.00 | 1,687.00 | 1.75% | 7,489 |
| Sep 11, 2026 | 1,650.00 | 1,658.00 | 1,592.00 | 1,658.00 | 1,658.00 | 0.48% | 14,351 |
| Sep 10, 2026 | 1,610.00 | 1,650.00 | 1,586.00 | 1,650.00 | 1,650.00 | 2.48% | 19,068 |
| Sep 9, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.25% | 13,127 |
| Sep 8, 2026 | 1,596.00 | 1,725.00 | 1,596.00 | 1,647.00 | 1,647.00 | 0.18% | 27,436 |
| Sep 7, 2026 | 1,650.00 | 1,650.00 | 1,535.00 | 1,644.00 | 1,644.00 | -0.36% | 18,370 |
| Sep 4, 2026 | 1,652.00 | 1,652.00 | 1,610.00 | 1,650.00 | 1,650.00 | -0.60% | 9,175 |
| Sep 3, 2026 | 1,705.00 | 1,705.00 | 1,633.00 | 1,660.00 | 1,660.00 | -0.66% | 2,473 |
| Sep 2, 2026 | 1,685.00 | 1,685.00 | 1,635.00 | 1,671.00 | 1,671.00 | -0.83% | 17,522 |
| Sep 1, 2026 | 1,780.00 | 1,780.00 | 1,652.00 | 1,685.00 | 1,685.00 | -0.88% | 18,619 |
| Aug 31, 2026 | 1,660.00 | 1,730.00 | 1,613.00 | 1,700.00 | 1,700.00 | 2.41% | 31,494 |
| Aug 28, 2026 | 1,720.00 | 1,720.00 | 1,611.00 | 1,660.00 | 1,660.00 | -3.49% | 17,714 |
| Aug 27, 2026 | 1,722.00 | 1,722.00 | 1,674.00 | 1,720.00 | 1,720.00 | -0.12% | 7,686 |
| Aug 26, 2026 | 1,715.00 | 1,800.00 | 1,654.00 | 1,722.00 | 1,722.00 | 0.41% | 26,209 |
| Aug 25, 2026 | 1,735.00 | 1,735.00 | 1,656.00 | 1,715.00 | 1,715.00 | -1.15% | 10,537 |
| Aug 24, 2026 | 1,770.00 | 1,829.00 | 1,650.00 | 1,735.00 | 1,735.00 | 0.64% | 8,637 |
| Aug 21, 2026 | 1,790.00 | 1,790.00 | 1,650.00 | 1,724.00 | 1,724.00 | 0.06% | 11,186 |