Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 68,000
-5,600 (-7.61%)
Oct 2, 2026, 3:30 PM KST
Mezzion Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 73,000.00 | 74,900.00 | 67,600.00 | 68,000.00 | - | -7.61% | 158,269 |
| Oct 1, 2026 | 73,200.00 | 74,400.00 | 70,400.00 | 73,600.00 | 73,600.00 | 0.96% | 85,138 |
| Sep 30, 2026 | 74,000.00 | 75,400.00 | 72,300.00 | 72,900.00 | 72,900.00 | -1.22% | 78,640 |
| Sep 29, 2026 | 78,300.00 | 78,800.00 | 73,400.00 | 73,800.00 | 73,800.00 | -6.35% | 123,705 |
| Sep 28, 2026 | 83,200.00 | 84,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | -4.14% | 131,868 |
| Sep 23, 2026 | 78,100.00 | 84,000.00 | 77,900.00 | 82,200.00 | 82,200.00 | 4.31% | 132,579 |
| Sep 22, 2026 | 79,500.00 | 82,000.00 | 78,200.00 | 78,800.00 | 78,800.00 | -0.63% | 101,799 |
| Sep 21, 2026 | 75,500.00 | 80,000.00 | 74,600.00 | 79,300.00 | 79,300.00 | 5.59% | 149,298 |
| Sep 18, 2026 | 74,100.00 | 76,100.00 | 72,100.00 | 75,100.00 | 75,100.00 | 1.35% | 147,649 |
| Sep 17, 2026 | 72,100.00 | 74,100.00 | 71,500.00 | 74,100.00 | 74,100.00 | 2.77% | 41,260 |
| Sep 16, 2026 | 73,200.00 | 74,300.00 | 70,900.00 | 72,100.00 | 72,100.00 | -1.37% | 57,048 |
| Sep 15, 2026 | 69,100.00 | 74,500.00 | 68,500.00 | 73,100.00 | 73,100.00 | 5.79% | 79,538 |
| Sep 14, 2026 | 71,500.00 | 72,000.00 | 68,900.00 | 69,100.00 | 69,100.00 | -4.16% | 60,778 |
| Sep 11, 2026 | 70,400.00 | 72,900.00 | 68,000.00 | 72,100.00 | 72,100.00 | 1.26% | 97,830 |
| Sep 10, 2026 | 73,100.00 | 73,500.00 | 70,500.00 | 71,200.00 | 71,200.00 | -3.78% | 74,342 |
| Sep 9, 2026 | 69,000.00 | 74,200.00 | 68,200.00 | 74,000.00 | 74,000.00 | 7.25% | 93,065 |
| Sep 8, 2026 | 66,200.00 | 71,100.00 | 65,300.00 | 69,000.00 | 69,000.00 | 4.23% | 93,466 |
| Sep 7, 2026 | 65,000.00 | 66,800.00 | 64,000.00 | 66,200.00 | 66,200.00 | 1.85% | 45,635 |
| Sep 4, 2026 | 66,300.00 | 66,400.00 | 62,900.00 | 65,000.00 | 65,000.00 | - | 63,378 |
| Sep 3, 2026 | 66,100.00 | 67,500.00 | 63,400.00 | 65,000.00 | 65,000.00 | -1.66% | 74,169 |
| Sep 2, 2026 | 64,700.00 | 66,800.00 | 64,200.00 | 66,100.00 | 66,100.00 | -0.60% | 55,607 |
| Sep 1, 2026 | 70,900.00 | 71,000.00 | 65,800.00 | 66,500.00 | 66,500.00 | -6.60% | 114,944 |
| Aug 31, 2026 | 68,600.00 | 71,500.00 | 65,800.00 | 71,200.00 | 71,200.00 | 2.89% | 111,043 |
| Aug 28, 2026 | 66,500.00 | 70,400.00 | 65,500.00 | 69,200.00 | 69,200.00 | 4.22% | 85,169 |
| Aug 27, 2026 | 66,300.00 | 67,100.00 | 65,000.00 | 66,400.00 | 66,400.00 | 0.15% | 52,919 |
| Aug 26, 2026 | 65,500.00 | 66,800.00 | 64,900.00 | 66,300.00 | 66,300.00 | 2.16% | 49,791 |
| Aug 25, 2026 | 63,500.00 | 64,900.00 | 61,600.00 | 64,900.00 | 64,900.00 | 0.31% | 49,628 |
| Aug 24, 2026 | 62,800.00 | 65,700.00 | 61,600.00 | 64,700.00 | 64,700.00 | 3.03% | 70,844 |
| Aug 21, 2026 | 63,400.00 | 63,400.00 | 60,900.00 | 62,800.00 | 62,800.00 | -1.57% | 70,553 |
| Aug 20, 2026 | 66,800.00 | 67,200.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.78% | 68,395 |
| 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 |