Skip to main content
logo
MEDICOX Co., Ltd. (KOSDAQ:054180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
-270.00 (-10.53%)
At close: Jul 2, 2025

MEDICOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20252,670.002,835.002,295.002,295.002,295.00-10.53%848,704
Jul 1, 20252,235.002,835.002,235.002,565.002,565.0015.54%2,789,505
Jun 30, 20252,100.002,460.001,995.002,220.002,220.005.71%678,216
Jun 27, 20252,175.002,250.002,100.002,100.002,100.00-5.41%213,218
Jun 26, 20252,325.002,370.002,160.002,220.002,220.00-5.13%322,400
Jun 25, 20252,400.002,415.002,280.002,340.002,340.00-2.50%285,193
Jun 24, 20252,565.002,610.002,370.002,400.002,400.00-6.43%539,774
Jun 23, 20252,670.002,745.002,550.002,565.002,565.00-3.93%326,660
Jun 20, 20252,775.002,805.002,640.002,670.002,670.00-4.81%282,932
Jun 19, 20252,865.002,880.002,730.002,805.002,805.00-1.58%203,847
Jun 18, 20252,775.003,045.002,730.002,850.002,850.001.60%811,744
Jun 17, 20252,955.002,955.002,805.002,805.002,805.00-2.60%225,228
Jun 16, 20252,955.003,075.002,820.002,880.002,880.00-2.04%327,893
Jun 13, 20253,000.003,030.002,850.002,940.002,940.00-1.51%246,203
Jun 12, 20253,045.003,135.002,940.002,985.002,985.00-1.97%455,265
Jun 11, 20253,390.003,630.003,015.003,045.003,045.001.00%1,706,810
Jun 10, 20252,550.003,270.002,535.003,015.003,015.0018.93%3,703,942
Jun 9, 20252,625.002,805.002,535.002,535.002,535.00-3.43%633,056
Jun 5, 20252,550.002,955.002,535.002,625.002,625.00-18.60%1,847,960
Jun 4, 20253,180.003,585.003,105.003,225.003,225.00-868,352
Jun 2, 20253,285.003,435.003,105.003,225.003,225.00-1.83%492,179
May 30, 20253,210.003,720.003,195.003,285.003,285.00-7.59%1,632,206
May 29, 20253,810.003,975.003,420.003,555.003,555.00-6.69%1,638,488
May 28, 20254,245.004,260.003,765.003,810.003,810.00-5.58%1,230,656
May 27, 20254,080.004,650.003,855.004,035.004,035.008.47%3,499,815
May 26, 20253,360.004,080.003,360.003,720.003,720.0014.81%4,318,662
May 23, 20254,185.004,335.003,240.003,240.003,240.00-10.37%4,986,855
May 22, 20252,805.003,615.002,715.003,615.003,615.0029.57%4,077,281
May 21, 20253,060.003,075.002,760.002,790.002,790.00-3.63%796,485
May 20, 20253,120.003,630.002,580.002,895.002,895.00-8.10%2,524,178
May 19, 20254,425.004,425.003,000.003,150.003,150.00-7.49%5,016,344
May 16, 20253,405.003,405.003,405.003,405.003,405.0029.71%195,223
May 15, 20252,400.002,625.002,385.002,625.002,625.0029.63%925,600
May 14, 20251,635.002,025.001,620.002,025.002,025.0029.81%1,905,800
May 13, 20251,755.001,860.001,545.001,560.001,560.00-9.57%678,129
May 12, 20251,845.001,890.001,710.001,725.001,725.00-2.54%554,398
May 9, 20252,550.002,625.001,770.001,770.001,770.00-29.76%1,118,459
May 8, 20252,565.002,850.002,475.002,520.002,520.00-294,599
May 7, 20252,415.002,550.002,415.002,520.002,520.004.35%91,666
May 2, 20252,475.002,505.002,385.002,415.002,415.00-2.42%94,073
Apr 30, 20252,595.002,595.002,430.002,475.002,475.00-2.37%83,517
Apr 29, 20252,550.002,595.002,445.002,535.002,535.001.20%125,967
Apr 28, 20252,730.002,805.002,400.002,505.002,505.00-6.18%431,906
Apr 25, 20252,490.002,925.002,265.002,670.002,670.00-10.55%2,068,099
Apr 24, 20254,245.004,305.002,985.002,985.002,985.00-29.68%510,435
Apr 23, 20254,230.004,365.004,170.004,245.004,245.002.17%61,344
Apr 22, 20254,275.004,290.004,095.004,155.004,155.00-3.48%88,059
Apr 21, 20254,245.004,350.004,215.004,305.004,305.00-0.35%49,991
Apr 18, 20254,440.004,440.004,260.004,320.004,320.00-1.71%82,959
Apr 17, 20254,320.004,470.004,320.004,395.004,395.000.34%73,790