Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,889.00
+84.00 (4.65%)
At close: Jul 21, 2026
Medience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,623.00 | 1,635.00 | 1,499.00 | 1,626.00 | 1,626.00 | 0.18% | 8,185 |
| Jun 23, 2026 | 1,680.00 | 1,689.00 | 1,551.00 | 1,623.00 | 1,623.00 | -3.62% | 18,648 |
| Jun 22, 2026 | 1,690.00 | 1,690.00 | 1,601.00 | 1,684.00 | 1,684.00 | - | 11,108 |
| Jun 19, 2026 | 1,685.00 | 1,685.00 | 1,605.00 | 1,684.00 | 1,684.00 | -0.06% | 12,223 |
| Jun 18, 2026 | 1,695.00 | 1,700.00 | 1,612.00 | 1,685.00 | 1,685.00 | 0.30% | 30,550 |
| Jun 17, 2026 | 1,655.00 | 1,680.00 | 1,580.00 | 1,680.00 | 1,680.00 | 1.57% | 18,251 |
| Jun 16, 2026 | 1,616.00 | 1,654.00 | 1,569.00 | 1,654.00 | 1,654.00 | 2.29% | 17,257 |
| Jun 15, 2026 | 1,590.00 | 1,626.00 | 1,527.00 | 1,617.00 | 1,617.00 | 1.83% | 9,008 |
| Jun 12, 2026 | 1,540.00 | 1,620.00 | 1,525.00 | 1,588.00 | 1,588.00 | 3.12% | 12,754 |
| Jun 11, 2026 | 1,492.00 | 1,569.00 | 1,420.00 | 1,540.00 | 1,540.00 | 3.22% | 18,112 |
| Jun 10, 2026 | 1,473.00 | 1,500.00 | 1,420.00 | 1,492.00 | 1,492.00 | 1.57% | 18,775 |
| Jun 9, 2026 | 1,358.00 | 1,490.00 | 1,313.00 | 1,469.00 | 1,469.00 | 8.17% | 26,545 |
| Jun 8, 2026 | 1,342.00 | 1,392.00 | 1,126.00 | 1,358.00 | 1,358.00 | -2.44% | 16,770 |
| Jun 5, 2026 | 1,434.00 | 1,434.00 | 1,315.00 | 1,392.00 | 1,392.00 | -2.93% | 34,610 |
| Jun 4, 2026 | 1,415.00 | 1,484.00 | 1,415.00 | 1,434.00 | 1,434.00 | 1.34% | 27,404 |
| Jun 2, 2026 | 1,474.00 | 1,474.00 | 1,410.00 | 1,415.00 | 1,415.00 | -4.00% | 77,355 |
| Jun 1, 2026 | 1,471.00 | 1,504.00 | 1,455.00 | 1,474.00 | 1,474.00 | 0.20% | 57,572 |
| May 29, 2026 | 1,512.00 | 1,514.00 | 1,471.00 | 1,471.00 | 1,471.00 | -3.86% | 35,627 |
| May 28, 2026 | 1,600.00 | 1,613.00 | 1,530.00 | 1,530.00 | 1,530.00 | -5.15% | 38,451 |
| May 27, 2026 | 1,588.00 | 1,613.00 | 1,535.00 | 1,613.00 | 1,613.00 | 1.51% | 36,477 |
| May 26, 2026 | 1,588.00 | 1,616.00 | 1,511.00 | 1,589.00 | 1,589.00 | 0.06% | 59,966 |
| May 22, 2026 | 1,595.00 | 1,621.00 | 1,511.00 | 1,588.00 | 1,588.00 | -0.50% | 19,790 |
| May 21, 2026 | 1,579.00 | 1,610.00 | 1,551.00 | 1,596.00 | 1,596.00 | 1.08% | 16,927 |
| May 20, 2026 | 1,601.00 | 1,601.00 | 1,562.00 | 1,579.00 | 1,579.00 | -1.37% | 18,525 |
| May 19, 2026 | 1,608.00 | 1,624.00 | 1,586.00 | 1,601.00 | 1,601.00 | -1.48% | 13,445 |
| May 18, 2026 | 1,598.00 | 1,630.00 | 1,514.00 | 1,625.00 | 1,625.00 | 1.63% | 47,239 |
| May 15, 2026 | 1,595.00 | 1,632.00 | 1,565.00 | 1,599.00 | 1,599.00 | -0.06% | 82,163 |
| May 14, 2026 | 1,640.00 | 1,640.00 | 1,480.00 | 1,600.00 | 1,600.00 | -2.44% | 22,277 |
| May 13, 2026 | 1,649.00 | 1,654.00 | 1,627.00 | 1,640.00 | 1,640.00 | -2.44% | 6,354 |
| May 12, 2026 | 1,690.00 | 1,690.00 | 1,646.00 | 1,681.00 | 1,681.00 | -0.53% | 19,025 |
| May 11, 2026 | 1,708.00 | 1,721.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.97% | 18,368 |
| May 8, 2026 | 1,767.00 | 1,767.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.06% | 4,646 |