Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 68,700
+5,700 (9.05%)
Oct 10, 2025, 3:30 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 62,200.00 | 64,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | 2.44% | 93,557 |
| Oct 1, 2025 | 64,900.00 | 65,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -5.38% | 170,449 |
| Sep 30, 2025 | 65,400.00 | 66,300.00 | 64,300.00 | 65,000.00 | 65,000.00 | -1.52% | 88,644 |
| Sep 29, 2025 | 66,300.00 | 66,600.00 | 64,100.00 | 66,000.00 | 66,000.00 | -0.45% | 85,343 |
| Sep 26, 2025 | 65,100.00 | 68,700.00 | 63,700.00 | 66,300.00 | 66,300.00 | 0.15% | 121,802 |
| Sep 25, 2025 | 64,600.00 | 69,000.00 | 64,200.00 | 66,200.00 | 66,200.00 | 3.12% | 177,942 |
| Sep 24, 2025 | 63,500.00 | 65,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | - | 199,761 |
| Sep 23, 2025 | 66,700.00 | 68,500.00 | 64,100.00 | 64,200.00 | 64,200.00 | -3.31% | 240,525 |
| Sep 22, 2025 | 60,100.00 | 67,800.00 | 58,300.00 | 66,400.00 | 66,400.00 | 11.41% | 336,671 |
| Sep 19, 2025 | 58,300.00 | 60,500.00 | 57,800.00 | 59,600.00 | 59,600.00 | 1.71% | 139,394 |
| Sep 18, 2025 | 59,300.00 | 60,800.00 | 57,600.00 | 58,600.00 | 58,600.00 | 0.34% | 108,901 |
| Sep 17, 2025 | 58,100.00 | 58,600.00 | 55,900.00 | 58,400.00 | 58,400.00 | 1.21% | 140,694 |
| Sep 16, 2025 | 56,800.00 | 59,800.00 | 56,800.00 | 57,700.00 | 57,700.00 | - | 165,910 |
| Sep 15, 2025 | 55,200.00 | 57,900.00 | 54,300.00 | 57,700.00 | 57,700.00 | 6.26% | 205,003 |
| Sep 12, 2025 | 51,600.00 | 54,900.00 | 51,100.00 | 54,300.00 | 54,300.00 | 8.38% | 221,403 |
| Sep 11, 2025 | 50,400.00 | 51,800.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.18% | 143,616 |
| Sep 10, 2025 | 52,700.00 | 52,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -4.88% | 290,100 |
| Sep 9, 2025 | 55,200.00 | 55,600.00 | 52,000.00 | 53,300.00 | 53,300.00 | -4.48% | 250,938 |
| Sep 8, 2025 | 54,100.00 | 56,100.00 | 53,300.00 | 55,800.00 | 55,800.00 | 8.98% | 355,347 |
| Sep 5, 2025 | 50,600.00 | 51,500.00 | 49,400.00 | 51,200.00 | 51,200.00 | 0.20% | 169,314 |
| Sep 4, 2025 | 47,350.00 | 52,000.00 | 47,350.00 | 51,100.00 | 51,100.00 | 9.42% | 449,134 |
| Sep 3, 2025 | 47,900.00 | 48,900.00 | 45,950.00 | 46,700.00 | 46,700.00 | -3.81% | 262,380 |
| Sep 2, 2025 | 42,450.00 | 49,500.00 | 42,100.00 | 48,550.00 | 48,550.00 | 14.78% | 521,308 |
| Sep 1, 2025 | 40,350.00 | 42,300.00 | 40,000.00 | 42,300.00 | 42,300.00 | 4.44% | 125,399 |
| Aug 29, 2025 | 40,400.00 | 41,000.00 | 39,400.00 | 40,500.00 | 40,500.00 | -0.25% | 101,159 |
| 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 |