Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61,600.00 | 64,500.00 | 61,600.00 | 62,900.00 | - | 1.62% | 88,360 |
| Oct 30, 2025 | 60,300.00 | 62,400.00 | 59,400.00 | 61,900.00 | 61,900.00 | 1.14% | 124,225 |
| Oct 29, 2025 | 61,000.00 | 61,700.00 | 59,600.00 | 61,200.00 | 61,200.00 | 0.49% | 76,933 |
| Oct 28, 2025 | 61,500.00 | 62,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 1.33% | 133,881 |
| 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% | 89,142 |
| 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% | 118,034 |
| Oct 20, 2025 | 60,500.00 | 60,900.00 | 55,700.00 | 60,500.00 | 60,500.00 | 2.89% | 234,563 |
| Oct 17, 2025 | 62,000.00 | 63,400.00 | 56,900.00 | 58,800.00 | 58,800.00 | -10.77% | 529,950 |
| Oct 16, 2025 | 72,700.00 | 74,200.00 | 62,000.00 | 65,900.00 | 65,900.00 | -7.05% | 305,385 |
| Oct 15, 2025 | 72,900.00 | 73,500.00 | 69,900.00 | 70,900.00 | 70,900.00 | -2.61% | 114,888 |
| Oct 14, 2025 | 72,000.00 | 73,400.00 | 69,300.00 | 72,800.00 | 72,800.00 | 1.11% | 209,370 |
| Oct 13, 2025 | 68,000.00 | 72,300.00 | 67,200.00 | 72,000.00 | 72,000.00 | 4.80% | 200,921 |
| Oct 10, 2025 | 65,600.00 | 70,500.00 | 65,600.00 | 68,700.00 | 68,700.00 | 9.05% | 211,596 |
| 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 |