Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 63,300
+1,500 (2.43%)
Jun 2, 2026, 3:30 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 60,800.00 | 64,000.00 | 59,100.00 | 63,300.00 | 63,300.00 | 2.43% | 263,160 |
| Jun 1, 2026 | 65,200.00 | 65,300.00 | 60,000.00 | 61,800.00 | 61,800.00 | -5.65% | 315,115 |
| May 29, 2026 | 69,100.00 | 69,500.00 | 64,400.00 | 65,500.00 | 65,500.00 | -5.21% | 223,408 |
| May 28, 2026 | 71,200.00 | 71,200.00 | 66,700.00 | 69,100.00 | 69,100.00 | -2.95% | 167,712 |
| May 27, 2026 | 71,400.00 | 73,650.00 | 69,000.00 | 71,200.00 | 71,200.00 | -0.56% | 205,780 |
| May 26, 2026 | 75,500.00 | 76,000.00 | 71,000.00 | 71,600.00 | 71,600.00 | -3.37% | 172,260 |
| May 22, 2026 | 72,500.00 | 76,900.00 | 72,500.00 | 74,100.00 | 74,100.00 | 2.21% | 140,743 |
| May 21, 2026 | 70,500.00 | 73,500.00 | 69,900.00 | 72,500.00 | 72,500.00 | 3.72% | 146,445 |
| May 20, 2026 | 71,200.00 | 71,200.00 | 67,000.00 | 69,900.00 | 69,900.00 | -1.83% | 179,553 |
| May 19, 2026 | 71,200.00 | 72,700.00 | 69,700.00 | 71,200.00 | 71,200.00 | - | 138,794 |
| May 18, 2026 | 73,500.00 | 74,200.00 | 69,900.00 | 71,200.00 | 71,200.00 | -3.65% | 173,865 |
| May 15, 2026 | 76,000.00 | 76,000.00 | 72,500.00 | 73,900.00 | 73,900.00 | -2.64% | 223,999 |
| May 14, 2026 | 77,200.00 | 78,300.00 | 74,000.00 | 75,900.00 | 75,900.00 | -1.56% | 232,112 |
| May 13, 2026 | 82,600.00 | 83,400.00 | 75,000.00 | 77,100.00 | 77,100.00 | -5.75% | 275,095 |
| May 12, 2026 | 80,600.00 | 83,700.00 | 78,300.00 | 81,800.00 | 81,800.00 | 1.61% | 189,153 |
| May 11, 2026 | 82,500.00 | 85,200.00 | 80,000.00 | 80,500.00 | 80,500.00 | -2.42% | 236,948 |
| May 8, 2026 | 86,400.00 | 88,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | -4.51% | 245,193 |
| May 7, 2026 | 86,800.00 | 89,400.00 | 84,500.00 | 86,400.00 | 86,400.00 | -0.46% | 276,651 |
| May 6, 2026 | 91,100.00 | 91,100.00 | 85,700.00 | 86,800.00 | 86,800.00 | -4.82% | 275,005 |
| May 4, 2026 | 88,700.00 | 91,800.00 | 87,700.00 | 91,200.00 | 91,200.00 | 3.99% | 207,000 |
| Apr 30, 2026 | 96,000.00 | 99,900.00 | 81,500.00 | 87,700.00 | 87,700.00 | -8.65% | 588,246 |
| Apr 29, 2026 | 93,600.00 | 98,700.00 | 92,100.00 | 96,000.00 | 96,000.00 | 3.45% | 203,488 |
| Apr 28, 2026 | 92,300.00 | 96,000.00 | 90,900.00 | 92,800.00 | 92,800.00 | 0.98% | 157,624 |
| Apr 27, 2026 | 91,100.00 | 92,600.00 | 90,000.00 | 91,900.00 | 91,900.00 | 0.88% | 165,846 |
| Apr 24, 2026 | 91,000.00 | 92,400.00 | 89,200.00 | 91,100.00 | 91,100.00 | 0.11% | 120,845 |
| Apr 23, 2026 | 90,800.00 | 93,100.00 | 88,500.00 | 91,000.00 | 91,000.00 | 0.78% | 93,028 |
| Apr 22, 2026 | 89,800.00 | 90,800.00 | 87,700.00 | 90,300.00 | 90,300.00 | 0.33% | 111,623 |
| Apr 21, 2026 | 92,700.00 | 93,900.00 | 88,700.00 | 90,000.00 | 90,000.00 | -2.91% | 153,909 |
| Apr 20, 2026 | 92,900.00 | 93,900.00 | 89,800.00 | 92,700.00 | 92,700.00 | 1.09% | 90,042 |
| Apr 17, 2026 | 91,700.00 | 92,700.00 | 88,900.00 | 91,700.00 | 91,700.00 | - | 91,464 |
| Apr 16, 2026 | 93,000.00 | 95,100.00 | 91,400.00 | 91,700.00 | 91,700.00 | -0.97% | 132,637 |
| Apr 15, 2026 | 92,100.00 | 93,900.00 | 90,300.00 | 92,600.00 | 92,600.00 | 1.65% | 153,340 |
| Apr 14, 2026 | 85,100.00 | 92,200.00 | 85,100.00 | 91,100.00 | 91,100.00 | 8.45% | 212,457 |
| Apr 13, 2026 | 85,700.00 | 87,900.00 | 83,600.00 | 84,000.00 | 84,000.00 | -3.56% | 149,971 |
| Apr 10, 2026 | 84,800.00 | 87,700.00 | 82,500.00 | 87,100.00 | 87,100.00 | 3.32% | 122,894 |
| Apr 9, 2026 | 88,500.00 | 88,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | -4.10% | 113,736 |
| Apr 8, 2026 | 86,000.00 | 90,600.00 | 85,000.00 | 87,900.00 | 87,900.00 | 6.55% | 203,208 |
| Apr 7, 2026 | 85,700.00 | 88,700.00 | 82,000.00 | 82,500.00 | 82,500.00 | -3.73% | 144,831 |
| Apr 6, 2026 | 86,000.00 | 87,400.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.81% | 118,981 |
| Apr 3, 2026 | 86,900.00 | 88,200.00 | 84,500.00 | 86,400.00 | 86,400.00 | 1.77% | 144,338 |
| Apr 2, 2026 | 90,500.00 | 90,900.00 | 83,700.00 | 84,900.00 | 84,900.00 | -5.67% | 250,263 |
| Apr 1, 2026 | 90,700.00 | 92,300.00 | 88,600.00 | 90,000.00 | 90,000.00 | 3.93% | 206,042 |
| Mar 31, 2026 | 88,100.00 | 91,100.00 | 85,600.00 | 86,600.00 | 86,600.00 | -2.59% | 193,737 |
| Mar 30, 2026 | 95,500.00 | 99,000.00 | 86,000.00 | 88,900.00 | 88,900.00 | -9.29% | 454,914 |
| Mar 27, 2026 | 91,000.00 | 100,000.00 | 87,900.00 | 98,000.00 | 98,000.00 | 6.18% | 398,778 |
| Mar 26, 2026 | 90,000.00 | 96,900.00 | 89,500.00 | 92,300.00 | 92,300.00 | 3.13% | 380,911 |
| Mar 25, 2026 | 89,300.00 | 92,100.00 | 86,200.00 | 89,500.00 | 89,500.00 | 2.52% | 365,295 |
| Mar 24, 2026 | 88,500.00 | 91,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 3.80% | 344,512 |
| Mar 23, 2026 | 89,500.00 | 89,500.00 | 81,800.00 | 84,100.00 | 84,100.00 | -8.19% | 568,783 |
| Mar 20, 2026 | 96,100.00 | 97,000.00 | 91,500.00 | 91,600.00 | 91,600.00 | 0.11% | 837,234 |