Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,660.00
-11.00 (-0.66%)
At close: Sep 3, 2026
Medience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,755.00 | 1,755.00 | 1,645.00 | 1,723.00 | 1,723.00 | 1.06% | 7,799 |
| Aug 19, 2026 | 1,763.00 | 1,850.00 | 1,682.00 | 1,705.00 | 1,705.00 | -3.29% | 10,555 |
| Aug 18, 2026 | 1,834.00 | 1,834.00 | 1,564.00 | 1,763.00 | 1,763.00 | -3.92% | 111,698 |
| Aug 14, 2026 | 1,880.00 | 1,900.00 | 1,811.00 | 1,835.00 | 1,835.00 | -2.70% | 10,817 |
| Aug 13, 2026 | 1,903.00 | 1,903.00 | 1,806.00 | 1,886.00 | 1,886.00 | -0.68% | 7,721 |
| Aug 12, 2026 | 1,919.00 | 1,919.00 | 1,845.00 | 1,899.00 | 1,899.00 | - | 31,915 |
| Aug 11, 2026 | 1,909.00 | 1,909.00 | 1,844.00 | 1,899.00 | 1,899.00 | 0.21% | 18,703 |
| Aug 10, 2026 | 1,894.00 | 1,899.00 | 1,850.00 | 1,895.00 | 1,895.00 | 0.05% | 45,900 |
| Aug 7, 2026 | 1,893.00 | 1,908.00 | 1,849.00 | 1,894.00 | 1,894.00 | 0.05% | 4,560 |
| Aug 6, 2026 | 1,873.00 | 1,920.00 | 1,842.00 | 1,893.00 | 1,893.00 | 1.07% | 15,787 |
| Aug 5, 2026 | 1,899.00 | 1,950.00 | 1,827.00 | 1,873.00 | 1,873.00 | -1.37% | 28,531 |
| Aug 4, 2026 | 1,909.00 | 1,909.00 | 1,805.00 | 1,899.00 | 1,899.00 | 0.26% | 9,938 |
| Aug 3, 2026 | 1,909.00 | 1,909.00 | 1,838.00 | 1,894.00 | 1,894.00 | 1.18% | 14,961 |
| Jul 31, 2026 | 1,801.00 | 1,875.00 | 1,763.00 | 1,872.00 | 1,872.00 | 1.30% | 23,251 |
| Jul 30, 2026 | 1,876.00 | 1,877.00 | 1,707.00 | 1,848.00 | 1,848.00 | -0.16% | 22,046 |
| Jul 29, 2026 | 1,863.00 | 1,890.00 | 1,730.00 | 1,851.00 | 1,851.00 | -0.64% | 23,525 |
| Jul 28, 2026 | 1,881.00 | 1,900.00 | 1,695.00 | 1,863.00 | 1,863.00 | -0.96% | 71,952 |
| Jul 27, 2026 | 1,874.00 | 1,979.00 | 1,690.00 | 1,881.00 | 1,881.00 | 0.37% | 10,543 |
| Jul 24, 2026 | 1,888.00 | 1,890.00 | 1,859.00 | 1,874.00 | 1,874.00 | -0.74% | 5,030 |
| Jul 23, 2026 | 1,872.00 | 1,896.00 | 1,820.00 | 1,888.00 | 1,888.00 | 0.80% | 63,447 |
| Jul 22, 2026 | 1,888.00 | 1,890.00 | 1,751.00 | 1,873.00 | 1,873.00 | -0.85% | 57,380 |
| Jul 21, 2026 | 1,810.00 | 1,980.00 | 1,732.00 | 1,889.00 | 1,889.00 | 4.65% | 168,502 |
| Jul 20, 2026 | 1,790.00 | 1,806.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 74,082 |
| Jul 16, 2026 | 1,787.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,790.00 | 0.11% | 14,334 |
| Jul 15, 2026 | 1,748.00 | 1,788.00 | 1,701.00 | 1,788.00 | 1,788.00 | 2.29% | 32,069 |
| Jul 14, 2026 | 1,744.00 | 1,757.00 | 1,731.00 | 1,748.00 | 1,748.00 | 0.23% | 36,004 |
| Jul 13, 2026 | 1,755.00 | 1,758.00 | 1,724.00 | 1,744.00 | 1,744.00 | 0.17% | 9,560 |
| Jul 10, 2026 | 1,750.00 | 1,751.00 | 1,684.00 | 1,741.00 | 1,741.00 | 0.35% | 42,317 |
| Jul 9, 2026 | 1,741.00 | 1,747.00 | 1,674.00 | 1,735.00 | 1,735.00 | -0.34% | 21,320 |
| Jul 8, 2026 | 1,738.00 | 1,750.00 | 1,645.00 | 1,741.00 | 1,741.00 | 0.17% | 23,295 |
| Jul 7, 2026 | 1,726.00 | 1,738.00 | 1,712.00 | 1,738.00 | 1,738.00 | 0.70% | 37,651 |
| Jul 6, 2026 | 1,726.00 | 1,726.00 | 1,657.00 | 1,726.00 | 1,726.00 | - | 16,633 |
| Jul 3, 2026 | 1,699.00 | 1,737.00 | 1,630.00 | 1,726.00 | 1,726.00 | 1.59% | 91,812 |
| Jul 2, 2026 | 1,693.00 | 1,709.00 | 1,651.00 | 1,699.00 | 1,699.00 | 0.35% | 49,241 |
| Jul 1, 2026 | 1,697.00 | 1,707.00 | 1,606.00 | 1,693.00 | 1,693.00 | -0.24% | 73,943 |
| Jun 30, 2026 | 1,601.00 | 1,728.00 | 1,530.00 | 1,697.00 | 1,697.00 | 8.71% | 92,138 |
| Jun 29, 2026 | 1,612.00 | 1,612.00 | 1,531.00 | 1,561.00 | 1,561.00 | -3.16% | 8,678 |
| Jun 26, 2026 | 1,627.00 | 1,628.00 | 1,517.00 | 1,612.00 | 1,612.00 | -0.92% | 3,561 |
| Jun 25, 2026 | 1,629.00 | 1,635.00 | 1,500.00 | 1,627.00 | 1,627.00 | 0.06% | 69,095 |