Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea · Delayed Price · Currency is KRW 83,000
+2,500 (3.11%)
May 12, 2026, 9:59 AM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 82,500.00 | 85,200.00 | 80,700.00 | 81,300.00 | - | -1.45% | 164,782 |
| May 8, 2026 | 86,400.00 | 88,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | -4.51% | 244,686 |
| May 7, 2026 | 86,800.00 | 89,400.00 | 84,500.00 | 86,400.00 | 86,400.00 | -0.46% | 276,186 |
| May 6, 2026 | 91,100.00 | 91,100.00 | 85,700.00 | 86,800.00 | 86,800.00 | -4.82% | 274,512 |
| 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% | 587,730 |
| Apr 29, 2026 | 93,600.00 | 98,700.00 | 92,100.00 | 96,000.00 | 96,000.00 | 3.45% | 203,223 |
| 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% | 120,686 |
| Apr 23, 2026 | 90,800.00 | 93,100.00 | 88,500.00 | 91,000.00 | 91,000.00 | 0.78% | 92,870 |
| Apr 22, 2026 | 89,800.00 | 90,800.00 | 87,700.00 | 90,300.00 | 90,300.00 | 0.33% | 111,083 |
| 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 | - | 91,013 |
| Apr 16, 2026 | 93,000.00 | 95,100.00 | 91,400.00 | 91,700.00 | 91,700.00 | -0.97% | 132,298 |
| Apr 15, 2026 | 92,100.00 | 93,900.00 | 90,300.00 | 92,600.00 | 92,600.00 | 1.65% | 153,162 |
| Apr 14, 2026 | 85,100.00 | 92,200.00 | 85,100.00 | 91,100.00 | 91,100.00 | 8.45% | 212,099 |
| Apr 13, 2026 | 85,700.00 | 87,900.00 | 83,600.00 | 84,000.00 | 84,000.00 | -3.56% | 149,904 |
| Apr 10, 2026 | 84,800.00 | 87,700.00 | 82,500.00 | 87,100.00 | 87,100.00 | 3.32% | 122,497 |
| Apr 9, 2026 | 88,500.00 | 88,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | -4.10% | 113,533 |
| Apr 8, 2026 | 86,000.00 | 90,600.00 | 85,000.00 | 87,900.00 | 87,900.00 | 6.55% | 203,055 |
| Apr 7, 2026 | 85,700.00 | 88,700.00 | 82,000.00 | 82,500.00 | 82,500.00 | -3.73% | 144,685 |
| 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% | 144,187 |
| Apr 2, 2026 | 90,500.00 | 90,900.00 | 83,700.00 | 84,900.00 | 84,900.00 | -5.67% | 249,547 |
| Apr 1, 2026 | 90,700.00 | 92,300.00 | 88,600.00 | 90,000.00 | 90,000.00 | 3.93% | 205,220 |
| Mar 31, 2026 | 88,100.00 | 91,100.00 | 85,600.00 | 86,600.00 | 86,600.00 | -2.59% | 193,204 |
| 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% | 397,305 |
| 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% | 364,170 |
| Mar 24, 2026 | 88,500.00 | 91,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 3.80% | 339,646 |
| Mar 23, 2026 | 89,500.00 | 89,500.00 | 81,800.00 | 84,100.00 | 84,100.00 | -8.19% | 564,344 |
| 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 |