Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 54,500
+3,000 (5.83%)
Jul 21, 2026, 2:25 PM KST
Mezzion Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 51,000.00 | 53,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | -2.65% | 113,693 |
| Jul 16, 2026 | 54,800.00 | 55,600.00 | 52,000.00 | 52,900.00 | 52,900.00 | -3.82% | 92,544 |
| Jul 15, 2026 | 52,500.00 | 55,700.00 | 52,100.00 | 55,000.00 | 55,000.00 | 6.80% | 120,851 |
| Jul 14, 2026 | 54,800.00 | 54,900.00 | 45,850.00 | 51,500.00 | 51,500.00 | -6.02% | 518,995 |
| Jul 13, 2026 | 57,000.00 | 60,000.00 | 54,800.00 | 54,800.00 | 54,800.00 | -3.18% | 123,347 |
| Jul 10, 2026 | 54,000.00 | 57,500.00 | 53,700.00 | 56,600.00 | 56,600.00 | 3.47% | 76,119 |
| Jul 9, 2026 | 55,100.00 | 56,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | -0.73% | 73,196 |
| Jul 8, 2026 | 57,600.00 | 57,900.00 | 53,400.00 | 55,100.00 | 55,100.00 | -4.67% | 144,429 |
| Jul 7, 2026 | 59,000.00 | 61,200.00 | 55,900.00 | 57,800.00 | 57,800.00 | -3.18% | 171,615 |
| Jul 6, 2026 | 60,000.00 | 60,500.00 | 57,400.00 | 59,700.00 | 59,700.00 | -0.33% | 82,779 |
| Jul 3, 2026 | 60,800.00 | 62,600.00 | 57,900.00 | 59,900.00 | 59,900.00 | -1.32% | 119,832 |
| Jul 2, 2026 | 61,100.00 | 65,200.00 | 59,000.00 | 60,700.00 | 60,700.00 | -1.46% | 122,178 |
| Jul 1, 2026 | 60,700.00 | 61,700.00 | 59,000.00 | 61,600.00 | 61,600.00 | 1.48% | 77,245 |
| Jun 30, 2026 | 60,600.00 | 61,300.00 | 58,200.00 | 60,700.00 | 60,700.00 | - | 61,785 |
| Jun 29, 2026 | 56,000.00 | 60,700.00 | 55,500.00 | 60,700.00 | 60,700.00 | 9.17% | 98,305 |
| Jun 26, 2026 | 57,700.00 | 58,500.00 | 54,500.00 | 55,600.00 | 55,600.00 | -5.76% | 152,595 |
| Jun 25, 2026 | 59,500.00 | 60,600.00 | 57,500.00 | 59,000.00 | 59,000.00 | -0.84% | 93,420 |
| Jun 24, 2026 | 57,200.00 | 61,300.00 | 56,500.00 | 59,500.00 | 59,500.00 | 3.48% | 122,470 |
| Jun 23, 2026 | 58,600.00 | 60,600.00 | 56,600.00 | 57,500.00 | 57,500.00 | -4.49% | 117,683 |
| Jun 22, 2026 | 61,100.00 | 61,600.00 | 58,200.00 | 60,200.00 | 60,200.00 | -2.27% | 120,846 |
| Jun 19, 2026 | 63,200.00 | 63,200.00 | 59,700.00 | 61,600.00 | 61,600.00 | -2.84% | 113,044 |
| Jun 18, 2026 | 65,700.00 | 66,200.00 | 62,700.00 | 63,400.00 | 63,400.00 | -3.35% | 96,637 |
| Jun 17, 2026 | 64,100.00 | 66,700.00 | 62,500.00 | 65,600.00 | 65,600.00 | 2.34% | 75,519 |
| Jun 16, 2026 | 63,600.00 | 64,600.00 | 61,600.00 | 64,100.00 | 64,100.00 | 0.63% | 64,665 |
| Jun 15, 2026 | 64,700.00 | 65,700.00 | 61,300.00 | 63,700.00 | 63,700.00 | -1.55% | 87,246 |
| Jun 12, 2026 | 64,800.00 | 68,000.00 | 62,500.00 | 64,700.00 | 64,700.00 | 3.52% | 81,671 |
| Jun 11, 2026 | 60,000.00 | 62,500.00 | 59,400.00 | 62,500.00 | 62,500.00 | 1.79% | 68,882 |
| Jun 10, 2026 | 61,100.00 | 62,600.00 | 60,100.00 | 61,400.00 | 61,400.00 | -0.97% | 70,108 |
| Jun 9, 2026 | 59,500.00 | 65,000.00 | 59,100.00 | 62,000.00 | 62,000.00 | 4.20% | 107,917 |
| Jun 8, 2026 | 58,400.00 | 63,500.00 | 57,200.00 | 59,500.00 | 59,500.00 | -4.34% | 192,258 |
| Jun 5, 2026 | 65,100.00 | 67,300.00 | 61,700.00 | 62,200.00 | 62,200.00 | -4.01% | 94,887 |
| Jun 4, 2026 | 63,300.00 | 66,800.00 | 61,700.00 | 64,800.00 | 64,800.00 | 2.37% | 120,223 |
| 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 |