Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 63,800
-500 (-0.78%)
Aug 20, 2026, 3:30 PM KST
Mezzion Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 66,800.00 | 67,200.00 | 63,900.00 | 65,000.00 | - | 1.09% | 26,474 |
| Aug 19, 2026 | 63,500.00 | 64,800.00 | 61,300.00 | 64,300.00 | 64,300.00 | -0.46% | 77,809 |
| Aug 18, 2026 | 68,600.00 | 69,000.00 | 64,100.00 | 64,600.00 | 64,600.00 | -5.97% | 161,290 |
| Aug 14, 2026 | 67,800.00 | 69,200.00 | 66,600.00 | 68,700.00 | 68,700.00 | 1.33% | 98,694 |
| Aug 13, 2026 | 63,400.00 | 68,500.00 | 63,000.00 | 67,800.00 | 67,800.00 | 7.28% | 147,379 |
| Aug 12, 2026 | 63,000.00 | 65,300.00 | 61,500.00 | 63,200.00 | 63,200.00 | 0.32% | 86,046 |
| Aug 11, 2026 | 60,600.00 | 64,500.00 | 60,500.00 | 63,000.00 | 63,000.00 | 3.28% | 131,516 |
| Aug 10, 2026 | 56,500.00 | 62,100.00 | 55,500.00 | 61,000.00 | 61,000.00 | 11.93% | 171,759 |
| Aug 7, 2026 | 55,200.00 | 57,100.00 | 53,400.00 | 54,500.00 | 54,500.00 | -1.80% | 88,260 |
| Aug 6, 2026 | 56,000.00 | 57,600.00 | 48,100.00 | 55,500.00 | 55,500.00 | -2.46% | 537,529 |
| Aug 5, 2026 | 56,400.00 | 58,700.00 | 55,400.00 | 56,900.00 | 56,900.00 | 4.60% | 158,124 |
| Aug 4, 2026 | 64,800.00 | 70,100.00 | 53,200.00 | 54,400.00 | 54,400.00 | -16.69% | 586,749 |
| Aug 3, 2026 | 60,600.00 | 67,100.00 | 57,900.00 | 65,300.00 | 65,300.00 | 10.68% | 205,657 |
| Jul 31, 2026 | 52,200.00 | 59,500.00 | 52,000.00 | 59,000.00 | 59,000.00 | 15.69% | 137,418 |
| Jul 30, 2026 | 51,500.00 | 53,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | -2.30% | 94,091 |
| Jul 29, 2026 | 56,400.00 | 58,000.00 | 50,800.00 | 52,200.00 | 52,200.00 | -8.26% | 211,301 |
| Jul 28, 2026 | 60,500.00 | 60,500.00 | 53,000.00 | 56,900.00 | 56,900.00 | -6.11% | 178,747 |
| Jul 27, 2026 | 53,900.00 | 61,300.00 | 53,700.00 | 60,600.00 | 60,600.00 | 12.43% | 186,754 |
| Jul 24, 2026 | 52,300.00 | 56,000.00 | 51,900.00 | 53,900.00 | 53,900.00 | 2.08% | 109,907 |
| Jul 23, 2026 | 51,300.00 | 53,000.00 | 50,500.00 | 52,800.00 | 52,800.00 | 2.92% | 85,168 |
| Jul 22, 2026 | 56,900.00 | 56,900.00 | 50,600.00 | 51,300.00 | 51,300.00 | -6.56% | 117,320 |
| Jul 21, 2026 | 50,900.00 | 57,700.00 | 49,150.00 | 54,900.00 | 54,900.00 | 6.60% | 188,235 |
| 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 |