Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,600.00
-40.00 (-2.44%)
At close: May 14, 2026
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,595.00 | 1,632.00 | 1,565.00 | 1,599.00 | - | -0.06% | 82,163 |
| May 14, 2026 | 1,640.00 | 1,640.00 | 1,480.00 | 1,600.00 | - | -2.44% | 22,277 |
| May 13, 2026 | 1,649.00 | 1,654.00 | 1,627.00 | 1,640.00 | - | -2.44% | 6,354 |
| May 12, 2026 | 1,690.00 | 1,690.00 | 1,646.00 | 1,681.00 | - | -0.53% | 19,025 |
| May 11, 2026 | 1,708.00 | 1,721.00 | 1,670.00 | 1,690.00 | - | -1.97% | 18,368 |
| May 8, 2026 | 1,767.00 | 1,767.00 | 1,711.00 | 1,724.00 | - | -0.06% | 4,646 |
| May 7, 2026 | 1,723.00 | 1,730.00 | 1,700.00 | 1,725.00 | - | -0.29% | 11,406 |
| May 6, 2026 | 1,800.00 | 1,800.00 | 1,701.00 | 1,730.00 | - | -3.89% | 30,328 |
| May 4, 2026 | 1,769.00 | 1,800.00 | 1,754.00 | 1,800.00 | - | 1.81% | 19,750 |
| Apr 30, 2026 | 1,802.00 | 1,802.00 | 1,752.00 | 1,768.00 | - | -1.45% | 11,611 |
| Apr 29, 2026 | 1,789.00 | 1,799.00 | 1,724.00 | 1,794.00 | - | -0.06% | 17,524 |
| Apr 28, 2026 | 1,740.00 | 1,799.00 | 1,725.00 | 1,795.00 | - | 3.34% | 29,080 |
| Apr 27, 2026 | 1,753.00 | 1,850.00 | 1,728.00 | 1,737.00 | - | -0.97% | 17,106 |
| Apr 24, 2026 | 1,733.00 | 1,780.00 | 1,694.00 | 1,754.00 | - | 2.51% | 23,881 |
| Apr 23, 2026 | 1,790.00 | 1,790.00 | 1,701.00 | 1,711.00 | - | -1.04% | 16,522 |
| Apr 22, 2026 | 1,778.00 | 1,778.00 | 1,726.00 | 1,729.00 | - | -2.76% | 11,513 |
| Apr 21, 2026 | 1,774.00 | 1,800.00 | 1,745.00 | 1,778.00 | - | 0.23% | 10,195 |
| Apr 20, 2026 | 1,799.00 | 1,799.00 | 1,749.00 | 1,774.00 | - | 0.11% | 40,893 |
| Apr 17, 2026 | 1,770.00 | 1,800.00 | 1,750.00 | 1,772.00 | - | 0.11% | 14,748 |
| Apr 16, 2026 | 1,771.00 | 1,773.00 | 1,754.00 | 1,770.00 | - | -0.06% | 12,979 |
| Apr 15, 2026 | 1,780.00 | 1,780.00 | 1,712.00 | 1,771.00 | - | 1.84% | 43,847 |
| Apr 14, 2026 | 1,704.00 | 1,783.00 | 1,704.00 | 1,739.00 | - | 2.11% | 25,640 |
| Apr 13, 2026 | 1,679.00 | 1,817.00 | 1,679.00 | 1,703.00 | - | 1.43% | 39,962 |
| Apr 10, 2026 | 1,652.00 | 1,688.00 | 1,652.00 | 1,679.00 | - | 3.26% | 10,876 |
| Apr 9, 2026 | 1,677.00 | 1,694.00 | 1,610.00 | 1,626.00 | - | -0.97% | 12,644 |
| Apr 8, 2026 | 1,670.00 | 1,700.00 | 1,633.00 | 1,642.00 | - | -1.38% | 25,695 |
| Apr 7, 2026 | 1,662.00 | 1,695.00 | 1,662.00 | 1,665.00 | - | 0.18% | 32,229 |
| Apr 6, 2026 | 1,700.00 | 1,700.00 | 1,649.00 | 1,662.00 | - | 0.54% | 47,684 |
| Apr 3, 2026 | 1,602.00 | 1,699.00 | 1,602.00 | 1,653.00 | - | 3.25% | 25,277 |
| Apr 2, 2026 | 1,668.00 | 1,682.00 | 1,574.00 | 1,601.00 | - | -4.82% | 39,035 |
| Apr 1, 2026 | 1,674.00 | 1,698.00 | 1,653.00 | 1,682.00 | - | 0.66% | 67,385 |
| Mar 31, 2026 | 1,674.00 | 1,676.00 | 1,656.00 | 1,671.00 | - | -0.18% | 15,195 |
| Mar 30, 2026 | 1,656.00 | 1,698.00 | 1,547.00 | 1,674.00 | - | 1.09% | 42,597 |
| Mar 27, 2026 | 1,720.00 | 1,720.00 | 1,633.00 | 1,656.00 | - | -3.72% | 28,804 |
| Mar 26, 2026 | 1,716.00 | 1,750.00 | 1,653.00 | 1,720.00 | - | 0.23% | 43,839 |
| Mar 25, 2026 | 1,620.00 | 1,719.00 | 1,620.00 | 1,716.00 | - | 5.93% | 48,295 |
| Mar 24, 2026 | 1,650.00 | 1,705.00 | 1,620.00 | 1,620.00 | - | -2.94% | 38,096 |
| Mar 23, 2026 | 1,686.00 | 1,769.00 | 1,660.00 | 1,669.00 | - | -1.82% | 57,488 |
| Mar 20, 2026 | 1,667.00 | 1,701.00 | 1,667.00 | 1,700.00 | - | 1.13% | 6,319 |
| Mar 19, 2026 | 1,688.00 | 1,712.00 | 1,676.00 | 1,681.00 | - | -1.23% | 17,019 |
| Mar 18, 2026 | 1,672.00 | 1,720.00 | 1,672.00 | 1,702.00 | - | 0.95% | 44,463 |
| Mar 17, 2026 | 1,675.00 | 1,700.00 | 1,641.00 | 1,686.00 | - | -0.06% | 13,683 |
| Mar 16, 2026 | 1,655.00 | 1,691.00 | 1,645.00 | 1,687.00 | - | 2.55% | 16,140 |
| Mar 13, 2026 | 1,630.00 | 1,677.00 | 1,620.00 | 1,645.00 | - | 0.24% | 21,505 |
| Mar 12, 2026 | 1,641.00 | 1,700.00 | 1,611.00 | 1,641.00 | - | -2.50% | 38,946 |
| Mar 11, 2026 | 1,730.00 | 1,730.00 | 1,640.00 | 1,683.00 | - | 0.60% | 53,757 |
| Mar 10, 2026 | 1,653.00 | 1,735.00 | 1,646.00 | 1,673.00 | - | 0.36% | 30,773 |
| Mar 9, 2026 | 1,660.00 | 1,680.00 | 1,525.00 | 1,667.00 | - | 0.42% | 25,099 |
| Mar 6, 2026 | 1,586.00 | 1,700.00 | 1,566.00 | 1,660.00 | - | 4.67% | 60,913 |
| Mar 5, 2026 | 1,525.00 | 1,700.00 | 1,523.00 | 1,586.00 | - | 4.00% | 87,771 |