Medience Co., Ltd. (KOSDAQ:014100)
South Korea · Delayed Price · Currency is KRW 1,392.00
-42.00 (-2.93%)
At close: Jun 5, 2026
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,723.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.29% | 11,406 |
| May 6, 2026 | 1,800.00 | 1,800.00 | 1,701.00 | 1,730.00 | 1,730.00 | -3.89% | 30,328 |
| May 4, 2026 | 1,769.00 | 1,800.00 | 1,754.00 | 1,800.00 | 1,800.00 | 1.81% | 19,750 |
| Apr 30, 2026 | 1,802.00 | 1,802.00 | 1,752.00 | 1,768.00 | 1,768.00 | -1.45% | 11,611 |
| Apr 29, 2026 | 1,789.00 | 1,799.00 | 1,724.00 | 1,794.00 | 1,794.00 | -0.06% | 17,524 |
| Apr 28, 2026 | 1,740.00 | 1,799.00 | 1,725.00 | 1,795.00 | 1,795.00 | 3.34% | 29,080 |
| Apr 27, 2026 | 1,753.00 | 1,850.00 | 1,728.00 | 1,737.00 | 1,737.00 | -0.97% | 17,106 |
| Apr 24, 2026 | 1,733.00 | 1,780.00 | 1,694.00 | 1,754.00 | 1,754.00 | 2.51% | 23,881 |
| Apr 23, 2026 | 1,790.00 | 1,790.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.04% | 16,522 |
| Apr 22, 2026 | 1,778.00 | 1,778.00 | 1,726.00 | 1,729.00 | 1,729.00 | -2.76% | 11,513 |
| Apr 21, 2026 | 1,774.00 | 1,800.00 | 1,745.00 | 1,778.00 | 1,778.00 | 0.23% | 10,195 |
| Apr 20, 2026 | 1,799.00 | 1,799.00 | 1,749.00 | 1,774.00 | 1,774.00 | 0.11% | 40,893 |
| Apr 17, 2026 | 1,770.00 | 1,800.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.11% | 14,748 |
| Apr 16, 2026 | 1,771.00 | 1,773.00 | 1,754.00 | 1,770.00 | 1,770.00 | -0.06% | 12,979 |
| Apr 15, 2026 | 1,780.00 | 1,780.00 | 1,712.00 | 1,771.00 | 1,771.00 | 1.84% | 43,847 |
| Apr 14, 2026 | 1,704.00 | 1,783.00 | 1,704.00 | 1,739.00 | 1,739.00 | 2.11% | 25,640 |
| Apr 13, 2026 | 1,679.00 | 1,817.00 | 1,679.00 | 1,703.00 | 1,703.00 | 1.43% | 39,962 |
| Apr 10, 2026 | 1,652.00 | 1,688.00 | 1,652.00 | 1,679.00 | 1,679.00 | 3.26% | 10,876 |
| Apr 9, 2026 | 1,677.00 | 1,694.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.97% | 12,644 |
| Apr 8, 2026 | 1,670.00 | 1,700.00 | 1,633.00 | 1,642.00 | 1,642.00 | -1.38% | 25,695 |
| Apr 7, 2026 | 1,662.00 | 1,695.00 | 1,662.00 | 1,665.00 | 1,665.00 | 0.18% | 32,229 |
| Apr 6, 2026 | 1,700.00 | 1,700.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.54% | 47,684 |
| Apr 3, 2026 | 1,602.00 | 1,699.00 | 1,602.00 | 1,653.00 | 1,653.00 | 3.25% | 25,277 |
| Apr 2, 2026 | 1,668.00 | 1,682.00 | 1,574.00 | 1,601.00 | 1,601.00 | -4.82% | 39,035 |
| Apr 1, 2026 | 1,674.00 | 1,698.00 | 1,653.00 | 1,682.00 | 1,682.00 | 0.66% | 67,385 |
| Mar 31, 2026 | 1,674.00 | 1,676.00 | 1,656.00 | 1,671.00 | 1,671.00 | -0.18% | 15,195 |
| Mar 30, 2026 | 1,656.00 | 1,698.00 | 1,547.00 | 1,674.00 | 1,674.00 | 1.09% | 42,597 |
| Mar 27, 2026 | 1,720.00 | 1,720.00 | 1,633.00 | 1,656.00 | 1,656.00 | -3.72% | 28,804 |
| Mar 26, 2026 | 1,716.00 | 1,750.00 | 1,653.00 | 1,720.00 | 1,720.00 | 0.23% | 43,839 |
| Mar 25, 2026 | 1,620.00 | 1,719.00 | 1,620.00 | 1,716.00 | 1,716.00 | 5.93% | 48,295 |
| Mar 24, 2026 | 1,650.00 | 1,705.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.94% | 38,096 |