Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 91,600
+100 (0.11%)
At close: Mar 20, 2026
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 96,100.00 | 97,000.00 | 91,500.00 | 91,600.00 | 91,600.00 | 0.11% | 835,096 |
| Mar 19, 2026 | 80,400.00 | 96,500.00 | 79,800.00 | 91,500.00 | 91,500.00 | 13.81% | 3,316,153 |
| Mar 18, 2026 | 87,500.00 | 88,300.00 | 72,000.00 | 80,400.00 | 80,400.00 | -9.87% | 3,968,863 |
| Mar 17, 2026 | 94,000.00 | 103,900.00 | 88,700.00 | 89,200.00 | 89,200.00 | -21.41% | 1,944,436 |
| Mar 16, 2026 | 118,000.00 | 118,000.00 | 107,800.00 | 113,500.00 | 113,500.00 | -8.98% | 323,418 |
| Mar 13, 2026 | 118,900.00 | 127,700.00 | 117,500.00 | 124,700.00 | 124,700.00 | 2.63% | 124,813 |
| Mar 12, 2026 | 119,800.00 | 126,400.00 | 119,800.00 | 121,500.00 | 121,500.00 | 1.00% | 166,974 |
| Mar 11, 2026 | 129,200.00 | 129,800.00 | 119,400.00 | 120,300.00 | 120,300.00 | -6.67% | 188,368 |
| Mar 10, 2026 | 138,400.00 | 138,400.00 | 127,100.00 | 128,900.00 | 128,900.00 | 1.50% | 149,615 |
| Mar 9, 2026 | 115,100.00 | 133,900.00 | 113,400.00 | 127,000.00 | 127,000.00 | 1.52% | 198,428 |
| Mar 6, 2026 | 124,200.00 | 133,000.00 | 120,300.00 | 125,100.00 | 125,100.00 | -2.72% | 157,360 |
| Mar 5, 2026 | 126,600.00 | 136,000.00 | 122,600.00 | 128,600.00 | 128,600.00 | 11.15% | 262,545 |
| Mar 4, 2026 | 132,100.00 | 132,500.00 | 115,000.00 | 115,700.00 | 115,700.00 | -12.75% | 316,038 |
| Mar 3, 2026 | 135,000.00 | 144,400.00 | 132,600.00 | 132,600.00 | 132,600.00 | -6.29% | 193,874 |
| Feb 27, 2026 | 131,500.00 | 143,900.00 | 131,500.00 | 141,500.00 | 141,500.00 | 6.15% | 201,222 |
| Feb 26, 2026 | 130,000.00 | 138,900.00 | 126,000.00 | 133,300.00 | 133,300.00 | 2.54% | 209,639 |
| Feb 25, 2026 | 132,900.00 | 132,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | -2.03% | 136,644 |
| Feb 24, 2026 | 137,400.00 | 140,600.00 | 131,400.00 | 132,700.00 | 132,700.00 | -1.63% | 117,730 |
| Feb 23, 2026 | 138,100.00 | 139,700.00 | 133,800.00 | 134,900.00 | 134,900.00 | -4.39% | 186,136 |
| Feb 20, 2026 | 148,000.00 | 149,900.00 | 140,800.00 | 141,100.00 | 141,100.00 | -5.30% | 160,822 |
| Feb 19, 2026 | 146,900.00 | 152,400.00 | 143,500.00 | 149,000.00 | 149,000.00 | 2.55% | 233,102 |
| Feb 13, 2026 | 146,000.00 | 148,100.00 | 143,700.00 | 145,300.00 | 145,300.00 | -2.42% | 96,194 |
| Feb 12, 2026 | 142,000.00 | 151,800.00 | 140,500.00 | 148,900.00 | 148,900.00 | 2.83% | 123,168 |
| Feb 11, 2026 | 157,000.00 | 158,600.00 | 144,000.00 | 144,800.00 | 144,800.00 | -4.55% | 159,805 |
| Feb 10, 2026 | 152,600.00 | 157,000.00 | 148,500.00 | 151,700.00 | 151,700.00 | 2.92% | 138,625 |
| Feb 9, 2026 | 145,100.00 | 148,500.00 | 141,000.00 | 147,400.00 | 147,400.00 | 6.04% | 145,282 |
| Feb 6, 2026 | 141,000.00 | 143,400.00 | 133,900.00 | 139,000.00 | 139,000.00 | -6.59% | 262,872 |
| Feb 5, 2026 | 151,000.00 | 155,500.00 | 148,200.00 | 148,800.00 | 148,800.00 | -3.19% | 153,805 |
| Feb 4, 2026 | 155,700.00 | 162,600.00 | 151,200.00 | 153,700.00 | 153,700.00 | -2.04% | 196,191 |
| Feb 3, 2026 | 165,000.00 | 169,900.00 | 152,600.00 | 156,900.00 | 156,900.00 | -0.63% | 304,577 |
| Feb 2, 2026 | 165,000.00 | 170,600.00 | 157,300.00 | 157,900.00 | 157,900.00 | -8.41% | 356,410 |
| Jan 30, 2026 | 171,000.00 | 179,900.00 | 167,700.00 | 172,400.00 | 172,400.00 | -0.17% | 330,576 |
| Jan 29, 2026 | 172,400.00 | 179,700.00 | 157,700.00 | 172,700.00 | 172,700.00 | 2.37% | 539,741 |
| Jan 28, 2026 | 156,300.00 | 170,000.00 | 155,000.00 | 168,700.00 | 168,700.00 | 9.55% | 631,203 |
| Jan 27, 2026 | 144,800.00 | 158,500.00 | 142,100.00 | 154,000.00 | 154,000.00 | 0.65% | 541,058 |
| Jan 26, 2026 | 122,100.00 | 153,400.00 | 121,000.00 | 153,000.00 | 153,000.00 | 29.55% | 908,508 |
| Jan 23, 2026 | 109,500.00 | 118,800.00 | 108,500.00 | 118,100.00 | 118,100.00 | 9.05% | 418,565 |
| Jan 22, 2026 | 98,600.00 | 109,800.00 | 98,400.00 | 108,300.00 | 108,300.00 | 7.55% | 279,522 |
| Jan 21, 2026 | 94,000.00 | 101,000.00 | 90,000.00 | 100,700.00 | 100,700.00 | 4.57% | 415,066 |
| Jan 20, 2026 | 94,600.00 | 98,900.00 | 94,100.00 | 96,300.00 | 96,300.00 | 5.82% | 254,481 |
| Jan 19, 2026 | 88,600.00 | 91,400.00 | 88,200.00 | 91,000.00 | 91,000.00 | 2.25% | 109,561 |
| Jan 16, 2026 | 88,000.00 | 90,500.00 | 85,300.00 | 89,000.00 | 89,000.00 | -0.67% | 257,033 |
| Jan 15, 2026 | 91,200.00 | 93,100.00 | 88,900.00 | 89,600.00 | 89,600.00 | -1.43% | 115,438 |
| Jan 14, 2026 | 92,000.00 | 94,200.00 | 89,900.00 | 90,900.00 | 90,900.00 | -1.30% | 114,456 |
| Jan 13, 2026 | 91,700.00 | 94,900.00 | 90,000.00 | 92,100.00 | 92,100.00 | 0.66% | 154,555 |
| Jan 12, 2026 | 93,000.00 | 93,400.00 | 90,700.00 | 91,500.00 | 91,500.00 | -1.51% | 114,417 |
| Jan 9, 2026 | 95,700.00 | 96,700.00 | 92,000.00 | 92,900.00 | 92,900.00 | -2.93% | 131,591 |
| Jan 8, 2026 | 99,300.00 | 99,700.00 | 94,900.00 | 95,700.00 | 95,700.00 | -3.92% | 173,998 |
| Jan 7, 2026 | 101,800.00 | 102,800.00 | 98,700.00 | 99,600.00 | 99,600.00 | -3.58% | 152,257 |
| Jan 6, 2026 | 101,500.00 | 107,800.00 | 101,100.00 | 103,300.00 | 103,300.00 | 0.78% | 149,729 |