Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 90,100
-2,000 (-2.17%)
Dec 30, 2025, 3:30 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 91,200.00 | 91,700.00 | 89,900.00 | 90,800.00 | - | -1.41% | 136,073 |
| Dec 29, 2025 | 89,700.00 | 93,400.00 | 87,700.00 | 92,100.00 | 92,100.00 | 12.32% | 395,994 |
| Dec 26, 2025 | 79,000.00 | 84,200.00 | 78,600.00 | 82,000.00 | 82,000.00 | 4.19% | 400,825 |
| Dec 24, 2025 | 80,500.00 | 81,200.00 | 77,500.00 | 78,700.00 | 78,700.00 | -3.08% | 364,647 |
| Dec 23, 2025 | 86,300.00 | 86,600.00 | 80,800.00 | 81,200.00 | 81,200.00 | -5.58% | 481,390 |
| Dec 22, 2025 | 91,100.00 | 91,100.00 | 85,700.00 | 86,000.00 | 86,000.00 | -3.80% | 398,687 |
| Dec 19, 2025 | 88,800.00 | 93,300.00 | 86,000.00 | 89,400.00 | 89,400.00 | 0.79% | 459,857 |
| Dec 18, 2025 | 86,900.00 | 93,300.00 | 85,000.00 | 88,700.00 | 88,700.00 | 0.45% | 479,561 |
| Dec 17, 2025 | 110,800.00 | 118,400.00 | 82,000.00 | 88,300.00 | 88,300.00 | -8.97% | 1,568,177 |
| Dec 16, 2025 | 75,200.00 | 98,800.00 | 67,700.00 | 97,000.00 | 97,000.00 | 27.13% | 1,657,715 |
| Dec 15, 2025 | 72,000.00 | 76,800.00 | 71,700.00 | 76,300.00 | 76,300.00 | 6.86% | 219,769 |
| Dec 12, 2025 | 74,000.00 | 75,200.00 | 71,300.00 | 71,400.00 | 71,400.00 | -3.90% | 208,187 |
| Dec 11, 2025 | 77,100.00 | 78,400.00 | 73,900.00 | 74,300.00 | 74,300.00 | -1.98% | 184,355 |
| Dec 10, 2025 | 75,500.00 | 77,000.00 | 70,600.00 | 75,800.00 | 75,800.00 | - | 109,640 |
| Dec 9, 2025 | 77,700.00 | 78,500.00 | 75,100.00 | 75,800.00 | 75,800.00 | -2.19% | 142,018 |
| Dec 8, 2025 | 84,800.00 | 86,600.00 | 77,000.00 | 77,500.00 | 77,500.00 | -8.61% | 244,710 |
| Dec 5, 2025 | 83,000.00 | 85,000.00 | 80,200.00 | 84,800.00 | 84,800.00 | 2.17% | 203,974 |
| Dec 4, 2025 | 82,000.00 | 85,600.00 | 81,900.00 | 83,000.00 | 83,000.00 | 3.75% | 182,958 |
| Dec 3, 2025 | 79,300.00 | 80,900.00 | 78,300.00 | 80,000.00 | 80,000.00 | 1.14% | 122,907 |
| Dec 2, 2025 | 79,300.00 | 80,500.00 | 77,600.00 | 79,100.00 | 79,100.00 | 0.64% | 178,285 |
| Dec 1, 2025 | 78,700.00 | 79,400.00 | 74,100.00 | 78,600.00 | 78,600.00 | 0.77% | 165,149 |
| Nov 28, 2025 | 67,500.00 | 78,400.00 | 66,900.00 | 78,000.00 | 78,000.00 | 16.94% | 448,609 |
| Nov 27, 2025 | 66,700.00 | 67,900.00 | 65,400.00 | 66,700.00 | 66,700.00 | 0.76% | 68,523 |
| Nov 26, 2025 | 65,600.00 | 68,300.00 | 65,000.00 | 66,200.00 | 66,200.00 | 2.00% | 76,616 |
| Nov 25, 2025 | 69,200.00 | 70,400.00 | 64,700.00 | 64,900.00 | 64,900.00 | -6.62% | 145,379 |
| Nov 24, 2025 | 70,500.00 | 71,100.00 | 68,100.00 | 69,500.00 | 69,500.00 | -1.28% | 81,067 |
| Nov 21, 2025 | 67,400.00 | 70,600.00 | 66,600.00 | 70,400.00 | 70,400.00 | 1.59% | 112,340 |
| Nov 20, 2025 | 67,700.00 | 71,100.00 | 67,300.00 | 69,300.00 | 69,300.00 | 3.43% | 83,143 |
| Nov 19, 2025 | 67,300.00 | 68,100.00 | 65,900.00 | 67,000.00 | 67,000.00 | -1.62% | 67,325 |
| Nov 18, 2025 | 70,700.00 | 70,700.00 | 66,700.00 | 68,100.00 | 68,100.00 | -3.95% | 168,779 |
| Nov 17, 2025 | 71,500.00 | 73,500.00 | 70,700.00 | 70,900.00 | 70,900.00 | -0.70% | 92,944 |
| Nov 14, 2025 | 71,500.00 | 73,100.00 | 70,300.00 | 71,400.00 | 71,400.00 | -1.65% | 113,302 |
| Nov 13, 2025 | 72,100.00 | 73,500.00 | 70,600.00 | 72,600.00 | 72,600.00 | -0.27% | 170,020 |
| Nov 12, 2025 | 72,000.00 | 73,700.00 | 70,800.00 | 72,800.00 | 72,800.00 | 1.82% | 164,487 |
| Nov 11, 2025 | 70,000.00 | 73,400.00 | 69,700.00 | 71,500.00 | 71,500.00 | 2.44% | 143,510 |
| Nov 10, 2025 | 73,000.00 | 74,300.00 | 68,600.00 | 69,800.00 | 69,800.00 | -2.51% | 176,665 |
| Nov 7, 2025 | 68,900.00 | 73,000.00 | 68,000.00 | 71,600.00 | 71,600.00 | 3.92% | 214,267 |
| Nov 6, 2025 | 67,000.00 | 70,300.00 | 65,500.00 | 68,900.00 | 68,900.00 | 3.30% | 136,907 |
| Nov 5, 2025 | 68,600.00 | 68,600.00 | 63,700.00 | 66,700.00 | 66,700.00 | -2.34% | 175,766 |
| Nov 4, 2025 | 61,500.00 | 70,800.00 | 61,500.00 | 68,300.00 | 68,300.00 | 9.63% | 262,943 |
| Nov 3, 2025 | 61,500.00 | 63,300.00 | 60,600.00 | 62,300.00 | 62,300.00 | 0.65% | 117,741 |
| Oct 31, 2025 | 61,600.00 | 64,500.00 | 61,600.00 | 61,900.00 | 61,900.00 | - | 154,911 |
| Oct 30, 2025 | 60,300.00 | 62,400.00 | 59,400.00 | 61,900.00 | 61,900.00 | 1.14% | 121,653 |
| Oct 29, 2025 | 61,000.00 | 61,700.00 | 59,600.00 | 61,200.00 | 61,200.00 | 0.49% | 75,193 |
| Oct 28, 2025 | 61,500.00 | 62,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 1.33% | 131,809 |
| Oct 27, 2025 | 57,000.00 | 61,000.00 | 56,000.00 | 60,100.00 | 60,100.00 | 4.52% | 201,986 |
| Oct 24, 2025 | 57,000.00 | 58,800.00 | 56,800.00 | 57,500.00 | 57,500.00 | 1.41% | 85,848 |
| Oct 23, 2025 | 57,800.00 | 58,400.00 | 56,300.00 | 56,700.00 | 56,700.00 | -0.87% | 74,144 |
| Oct 22, 2025 | 59,500.00 | 59,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | -3.87% | 111,907 |
| Oct 21, 2025 | 60,300.00 | 61,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | -1.65% | 116,575 |