Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 40,050
-550 (-1.35%)
Aug 29, 2025, 12:40 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40,400.00 | 40,550.00 | 39,400.00 | 39,700.00 | - | -2.22% | 43,318 |
| Aug 28, 2025 | 39,900.00 | 41,100.00 | 39,400.00 | 40,600.00 | 40,600.00 | 2.92% | 165,399 |
| Aug 27, 2025 | 38,850.00 | 39,600.00 | 38,850.00 | 39,450.00 | 39,450.00 | 0.64% | 34,965 |
| Aug 26, 2025 | 38,450.00 | 39,400.00 | 38,150.00 | 39,200.00 | 39,200.00 | 1.95% | 68,740 |
| Aug 25, 2025 | 38,150.00 | 39,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | 2.12% | 44,714 |
| Aug 22, 2025 | 37,400.00 | 38,500.00 | 37,350.00 | 37,650.00 | 37,650.00 | 1.76% | 61,728 |
| Aug 21, 2025 | 37,050.00 | 37,800.00 | 36,800.00 | 37,000.00 | 37,000.00 | 1.51% | 41,756 |
| Aug 20, 2025 | 36,150.00 | 36,850.00 | 35,850.00 | 36,450.00 | 36,450.00 | -0.14% | 47,635 |
| Aug 19, 2025 | 36,700.00 | 36,850.00 | 36,000.00 | 36,500.00 | 36,500.00 | - | 50,280 |
| Aug 18, 2025 | 37,050.00 | 37,400.00 | 36,400.00 | 36,500.00 | 36,500.00 | -2.41% | 54,283 |
| Aug 14, 2025 | 36,900.00 | 37,550.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1.36% | 44,313 |
| Aug 13, 2025 | 36,750.00 | 37,200.00 | 36,450.00 | 36,900.00 | 36,900.00 | 1.10% | 44,221 |
| Aug 12, 2025 | 36,600.00 | 37,300.00 | 36,400.00 | 36,500.00 | 36,500.00 | 0.14% | 34,575 |
| Aug 11, 2025 | 36,900.00 | 36,900.00 | 36,200.00 | 36,450.00 | 36,450.00 | -1.09% | 31,950 |
| Aug 8, 2025 | 37,200.00 | 37,550.00 | 36,850.00 | 36,850.00 | 36,850.00 | -0.81% | 34,719 |
| Aug 7, 2025 | 37,750.00 | 38,050.00 | 37,100.00 | 37,150.00 | 37,150.00 | -2.11% | 40,441 |
| Aug 6, 2025 | 37,900.00 | 38,300.00 | 37,650.00 | 37,950.00 | 37,950.00 | 1.47% | 39,174 |
| Aug 5, 2025 | 38,100.00 | 38,350.00 | 37,350.00 | 37,400.00 | 37,400.00 | -0.66% | 51,224 |
| Aug 4, 2025 | 37,700.00 | 37,900.00 | 36,850.00 | 37,650.00 | 37,650.00 | 2.03% | 35,051 |
| Aug 1, 2025 | 38,000.00 | 38,100.00 | 36,800.00 | 36,900.00 | 36,900.00 | -4.03% | 91,942 |
| Jul 31, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.26% | 64,776 |
| Jul 30, 2025 | 38,400.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | -0.78% | 35,984 |
| Jul 29, 2025 | 38,500.00 | 39,300.00 | 38,450.00 | 38,650.00 | 38,650.00 | -0.13% | 34,589 |
| Jul 28, 2025 | 39,550.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.15% | 56,870 |
| Jul 25, 2025 | 39,650.00 | 40,250.00 | 39,250.00 | 39,550.00 | 39,550.00 | -2.10% | 45,441 |
| Jul 24, 2025 | 40,300.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 2.41% | 90,199 |
| Jul 23, 2025 | 39,050.00 | 39,650.00 | 38,900.00 | 39,450.00 | 39,450.00 | 0.51% | 38,104 |
| Jul 22, 2025 | 39,500.00 | 40,200.00 | 38,900.00 | 39,250.00 | 39,250.00 | 0.64% | 54,738 |
| Jul 21, 2025 | 39,500.00 | 39,600.00 | 38,350.00 | 39,000.00 | 39,000.00 | -1.27% | 74,509 |
| Jul 18, 2025 | 40,350.00 | 41,100.00 | 39,400.00 | 39,500.00 | 39,500.00 | -3.42% | 100,161 |
| Jul 17, 2025 | 37,450.00 | 41,700.00 | 37,250.00 | 40,900.00 | 40,900.00 | 7.77% | 295,094 |
| Jul 16, 2025 | 37,350.00 | 38,800.00 | 36,800.00 | 37,950.00 | 37,950.00 | 2.43% | 81,675 |
| Jul 15, 2025 | 36,600.00 | 37,550.00 | 36,600.00 | 37,050.00 | 37,050.00 | 0.95% | 55,318 |
| Jul 14, 2025 | 36,450.00 | 36,900.00 | 36,200.00 | 36,700.00 | 36,700.00 | 0.14% | 44,782 |
| Jul 11, 2025 | 36,550.00 | 37,400.00 | 36,050.00 | 36,650.00 | 36,650.00 | - | 61,326 |
| Jul 10, 2025 | 36,900.00 | 37,750.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.95% | 64,267 |
| Jul 9, 2025 | 36,600.00 | 37,800.00 | 36,600.00 | 37,000.00 | 37,000.00 | 1.09% | 42,900 |
| Jul 8, 2025 | 37,800.00 | 37,800.00 | 36,600.00 | 36,600.00 | 36,600.00 | -2.27% | 91,650 |
| Jul 7, 2025 | 37,900.00 | 38,200.00 | 37,400.00 | 37,450.00 | 37,450.00 | -1.71% | 65,952 |
| Jul 4, 2025 | 38,800.00 | 38,950.00 | 38,050.00 | 38,100.00 | 38,100.00 | -1.80% | 39,346 |
| Jul 3, 2025 | 38,400.00 | 39,100.00 | 37,950.00 | 38,800.00 | 38,800.00 | 2.65% | 43,405 |
| Jul 2, 2025 | 37,900.00 | 38,450.00 | 37,250.00 | 37,800.00 | 37,800.00 | 0.40% | 61,539 |
| Jul 1, 2025 | 38,100.00 | 38,650.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.05% | 59,346 |
| Jun 30, 2025 | 37,950.00 | 38,600.00 | 37,300.00 | 38,050.00 | 38,050.00 | -0.26% | 53,215 |
| Jun 27, 2025 | 38,050.00 | 38,800.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.65% | 53,699 |
| Jun 26, 2025 | 39,750.00 | 39,800.00 | 37,850.00 | 38,400.00 | 38,400.00 | -3.64% | 218,568 |
| Jun 25, 2025 | 40,900.00 | 41,200.00 | 39,850.00 | 39,850.00 | 39,850.00 | -2.80% | 98,685 |
| Jun 24, 2025 | 41,150.00 | 41,900.00 | 40,750.00 | 41,000.00 | 41,000.00 | 0.12% | 101,315 |
| Jun 23, 2025 | 41,450.00 | 41,800.00 | 40,350.00 | 40,950.00 | 40,950.00 | -2.27% | 78,301 |
| Jun 20, 2025 | 40,750.00 | 43,000.00 | 40,750.00 | 41,900.00 | 41,900.00 | 1.95% | 423,414 |