RecensMedical, Inc. (KOSDAQ:394420)
South Korea · Delayed Price · Currency is KRW 9,400.00
+600.00 (6.82%)
At close: Oct 1, 2026
RecensMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,630.00 | 9,480.00 | 8,530.00 | 9,400.00 | 9,400.00 | 6.82% | 111,489 |
| Sep 30, 2026 | 9,100.00 | 9,290.00 | 8,200.00 | 8,800.00 | 8,800.00 | -7.76% | 277,367 |
| Sep 29, 2026 | 9,680.00 | 9,730.00 | 9,300.00 | 9,540.00 | 9,540.00 | -1.85% | 32,159 |
| Sep 28, 2026 | 9,950.00 | 10,300.00 | 9,610.00 | 9,720.00 | 9,720.00 | 0.10% | 54,071 |
| Sep 23, 2026 | 9,700.00 | 10,000.00 | 9,300.00 | 9,710.00 | 9,710.00 | 1.89% | 62,705 |
| Sep 22, 2026 | 9,800.00 | 10,380.00 | 9,450.00 | 9,530.00 | 9,530.00 | -3.83% | 125,299 |
| Sep 21, 2026 | 9,410.00 | 10,160.00 | 9,350.00 | 9,910.00 | 9,910.00 | 5.65% | 71,353 |
| Sep 18, 2026 | 9,260.00 | 9,700.00 | 9,070.00 | 9,380.00 | 9,380.00 | 1.85% | 57,061 |
| Sep 17, 2026 | 9,060.00 | 9,460.00 | 9,010.00 | 9,210.00 | 9,210.00 | 2.56% | 28,887 |
| Sep 16, 2026 | 9,200.00 | 9,320.00 | 8,880.00 | 8,980.00 | 8,980.00 | -2.50% | 46,153 |
| Sep 15, 2026 | 9,530.00 | 9,530.00 | 8,960.00 | 9,210.00 | 9,210.00 | 0.66% | 22,162 |
| Sep 14, 2026 | 9,700.00 | 9,700.00 | 8,900.00 | 9,150.00 | 9,150.00 | -5.67% | 72,827 |
| Sep 11, 2026 | 9,610.00 | 10,250.00 | 9,430.00 | 9,700.00 | 9,700.00 | 1.25% | 143,148 |
| Sep 10, 2026 | 9,350.00 | 9,620.00 | 8,980.00 | 9,580.00 | 9,580.00 | 2.46% | 49,684 |
| Sep 9, 2026 | 9,450.00 | 9,700.00 | 9,280.00 | 9,350.00 | 9,350.00 | -2.09% | 40,644 |
| Sep 8, 2026 | 9,780.00 | 9,960.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.65% | 41,703 |
| Sep 7, 2026 | 10,280.00 | 10,370.00 | 9,710.00 | 9,710.00 | 9,710.00 | -5.27% | 54,927 |
| Sep 4, 2026 | 9,760.00 | 10,380.00 | 9,700.00 | 10,250.00 | 10,250.00 | 5.02% | 106,216 |
| Sep 3, 2026 | 10,480.00 | 10,480.00 | 9,630.00 | 9,760.00 | 9,760.00 | -5.06% | 84,996 |
| Sep 2, 2026 | 10,300.00 | 10,540.00 | 9,910.00 | 10,280.00 | 10,280.00 | -1.15% | 42,186 |
| Sep 1, 2026 | 11,650.00 | 11,700.00 | 10,150.00 | 10,400.00 | 10,400.00 | -8.45% | 129,118 |
| Aug 31, 2026 | 11,700.00 | 11,700.00 | 10,680.00 | 11,360.00 | 11,360.00 | -2.99% | 81,227 |
| Aug 28, 2026 | 11,700.00 | 12,130.00 | 11,500.00 | 11,710.00 | 11,710.00 | 0.26% | 57,204 |
| Aug 27, 2026 | 11,530.00 | 11,880.00 | 11,350.00 | 11,680.00 | 11,680.00 | 2.46% | 110,137 |
| Aug 26, 2026 | 11,510.00 | 12,530.00 | 11,240.00 | 11,400.00 | 11,400.00 | -3.39% | 119,377 |
| Aug 25, 2026 | 11,740.00 | 11,820.00 | 10,800.00 | 11,800.00 | 11,800.00 | -0.25% | 111,334 |
| Aug 24, 2026 | 12,520.00 | 12,520.00 | 11,200.00 | 11,830.00 | 11,830.00 | -5.21% | 149,721 |
| Aug 21, 2026 | 13,100.00 | 13,320.00 | 12,110.00 | 12,480.00 | 12,480.00 | -6.09% | 191,456 |
| Aug 20, 2026 | 12,530.00 | 13,770.00 | 12,440.00 | 13,290.00 | 13,290.00 | 7.09% | 361,156 |
| Aug 19, 2026 | 11,850.00 | 13,000.00 | 11,020.00 | 12,410.00 | 12,410.00 | 3.76% | 255,116 |
| Aug 18, 2026 | 11,830.00 | 12,480.00 | 11,420.00 | 11,960.00 | 11,960.00 | 1.96% | 224,735 |
| Aug 14, 2026 | 11,630.00 | 11,790.00 | 11,160.00 | 11,730.00 | 11,730.00 | 0.95% | 100,339 |
| Aug 13, 2026 | 11,240.00 | 12,360.00 | 10,790.00 | 11,620.00 | 11,620.00 | 6.41% | 251,061 |
| Aug 12, 2026 | 11,120.00 | 11,220.00 | 10,650.00 | 10,920.00 | 10,920.00 | -1.71% | 36,166 |
| Aug 11, 2026 | 10,900.00 | 11,180.00 | 10,510.00 | 11,110.00 | 11,110.00 | 1.65% | 67,764 |
| Aug 10, 2026 | 10,740.00 | 11,660.00 | 10,640.00 | 10,930.00 | 10,930.00 | 1.30% | 108,517 |
| Aug 7, 2026 | 10,560.00 | 11,290.00 | 10,110.00 | 10,790.00 | 10,790.00 | -1.46% | 78,828 |
| Aug 6, 2026 | 11,140.00 | 11,430.00 | 10,390.00 | 10,950.00 | 10,950.00 | 0.55% | 83,458 |
| Aug 5, 2026 | 10,540.00 | 11,150.00 | 10,220.00 | 10,890.00 | 10,890.00 | 3.32% | 88,896 |
| Aug 4, 2026 | 9,280.00 | 10,890.00 | 9,280.00 | 10,540.00 | 10,540.00 | 11.30% | 125,111 |
| Aug 3, 2026 | 8,880.00 | 10,080.00 | 8,600.00 | 9,470.00 | 9,470.00 | 5.57% | 179,999 |
| Jul 31, 2026 | 8,430.00 | 9,140.00 | 8,420.00 | 8,970.00 | 8,970.00 | 9.52% | 157,804 |
| Jul 30, 2026 | 8,600.00 | 9,100.00 | 8,060.00 | 8,190.00 | 8,190.00 | -7.87% | 93,096 |
| Jul 29, 2026 | 9,930.00 | 10,330.00 | 8,320.00 | 8,890.00 | 8,890.00 | -10.47% | 236,071 |
| Jul 28, 2026 | 10,720.00 | 10,720.00 | 9,690.00 | 9,930.00 | 9,930.00 | -9.73% | 97,492 |
| Jul 27, 2026 | 11,300.00 | 11,890.00 | 10,630.00 | 11,000.00 | 11,000.00 | -0.18% | 120,328 |
| Jul 24, 2026 | 11,820.00 | 12,480.00 | 10,990.00 | 11,020.00 | 11,020.00 | -8.17% | 92,378 |
| Jul 23, 2026 | 11,400.00 | 12,130.00 | 11,150.00 | 12,000.00 | 12,000.00 | 6.29% | 85,371 |
| Jul 22, 2026 | 11,590.00 | 11,850.00 | 10,900.00 | 11,290.00 | 11,290.00 | -1.83% | 154,965 |
| Jul 21, 2026 | 11,270.00 | 11,690.00 | 10,820.00 | 11,500.00 | 11,500.00 | 1.95% | 91,549 |