Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea flag South Korea · Delayed Price · Currency is KRW
61,900
+200 (0.32%)
Oct 31, 2025, 3:30 PM KST

Mezzion Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202561,600.0064,500.0061,600.0062,900.00-1.62%88,360
Oct 30, 202560,300.0062,400.0059,400.0061,900.0061,900.001.14%124,225
Oct 29, 202561,000.0061,700.0059,600.0061,200.0061,200.000.49%76,933
Oct 28, 202561,500.0062,400.0059,500.0060,900.0060,900.001.33%133,881
Oct 27, 202557,000.0061,000.0056,000.0060,100.0060,100.004.52%201,986
Oct 24, 202557,000.0058,800.0056,800.0057,500.0057,500.001.41%89,142
Oct 23, 202557,800.0058,400.0056,300.0056,700.0056,700.00-0.87%74,144
Oct 22, 202559,500.0059,900.0056,800.0057,200.0057,200.00-3.87%111,907
Oct 21, 202560,300.0061,200.0058,800.0059,500.0059,500.00-1.65%118,034
Oct 20, 202560,500.0060,900.0055,700.0060,500.0060,500.002.89%234,563
Oct 17, 202562,000.0063,400.0056,900.0058,800.0058,800.00-10.77%529,950
Oct 16, 202572,700.0074,200.0062,000.0065,900.0065,900.00-7.05%305,385
Oct 15, 202572,900.0073,500.0069,900.0070,900.0070,900.00-2.61%114,888
Oct 14, 202572,000.0073,400.0069,300.0072,800.0072,800.001.11%209,370
Oct 13, 202568,000.0072,300.0067,200.0072,000.0072,000.004.80%200,921
Oct 10, 202565,600.0070,500.0065,600.0068,700.0068,700.009.05%211,596
Oct 2, 202562,200.0064,400.0062,200.0063,000.0063,000.002.44%93,557
Oct 1, 202564,900.0065,000.0061,200.0061,500.0061,500.00-5.38%170,449
Sep 30, 202565,400.0066,300.0064,300.0065,000.0065,000.00-1.52%88,644
Sep 29, 202566,300.0066,600.0064,100.0066,000.0066,000.00-0.45%85,343
Sep 26, 202565,100.0068,700.0063,700.0066,300.0066,300.000.15%121,802
Sep 25, 202564,600.0069,000.0064,200.0066,200.0066,200.003.12%177,942
Sep 24, 202563,500.0065,200.0062,200.0064,200.0064,200.00-199,761
Sep 23, 202566,700.0068,500.0064,100.0064,200.0064,200.00-3.31%240,525
Sep 22, 202560,100.0067,800.0058,300.0066,400.0066,400.0011.41%336,671
Sep 19, 202558,300.0060,500.0057,800.0059,600.0059,600.001.71%139,394
Sep 18, 202559,300.0060,800.0057,600.0058,600.0058,600.000.34%108,901
Sep 17, 202558,100.0058,600.0055,900.0058,400.0058,400.001.21%140,694
Sep 16, 202556,800.0059,800.0056,800.0057,700.0057,700.00-165,910
Sep 15, 202555,200.0057,900.0054,300.0057,700.0057,700.006.26%205,003
Sep 12, 202551,600.0054,900.0051,100.0054,300.0054,300.008.38%221,403
Sep 11, 202550,400.0051,800.0050,000.0050,100.0050,100.00-1.18%143,616
Sep 10, 202552,700.0052,800.0050,000.0050,700.0050,700.00-4.88%290,100
Sep 9, 202555,200.0055,600.0052,000.0053,300.0053,300.00-4.48%250,938
Sep 8, 202554,100.0056,100.0053,300.0055,800.0055,800.008.98%355,347
Sep 5, 202550,600.0051,500.0049,400.0051,200.0051,200.000.20%169,314
Sep 4, 202547,350.0052,000.0047,350.0051,100.0051,100.009.42%449,134
Sep 3, 202547,900.0048,900.0045,950.0046,700.0046,700.00-3.81%262,380
Sep 2, 202542,450.0049,500.0042,100.0048,550.0048,550.0014.78%521,308
Sep 1, 202540,350.0042,300.0040,000.0042,300.0042,300.004.44%125,399
Aug 29, 202540,400.0041,000.0039,400.0040,500.0040,500.00-0.25%101,159
Aug 28, 202539,900.0041,100.0039,400.0040,600.0040,600.002.92%165,399
Aug 27, 202538,850.0039,600.0038,850.0039,450.0039,450.000.64%34,965
Aug 26, 202538,450.0039,400.0038,150.0039,200.0039,200.001.95%68,740
Aug 25, 202538,150.0039,000.0038,150.0038,450.0038,450.002.12%44,714
Aug 22, 202537,400.0038,500.0037,350.0037,650.0037,650.001.76%61,728
Aug 21, 202537,050.0037,800.0036,800.0037,000.0037,000.001.51%41,756
Aug 20, 202536,150.0036,850.0035,850.0036,450.0036,450.00-0.14%47,635
Aug 19, 202536,700.0036,850.0036,000.0036,500.0036,500.00-50,280
Aug 18, 202537,050.0037,400.0036,400.0036,500.0036,500.00-2.41%54,283