RecensMedical, Inc. (KOSDAQ:394420)
South Korea · Delayed Price · Currency is KRW 4,770.00
-210.00 (-4.22%)
At close: Nov 12, 2026
RecensMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,980.00 | 5,020.00 | 4,615.00 | 4,770.00 | 4,770.00 | -4.22% | 56,198 |
| Nov 11, 2026 | 4,775.00 | 5,250.00 | 4,705.00 | 4,980.00 | 4,980.00 | 6.18% | 52,751 |
| Nov 10, 2026 | 4,850.00 | 5,070.00 | 4,520.00 | 4,690.00 | 4,690.00 | -3.30% | 59,294 |
| Nov 9, 2026 | 4,750.00 | 5,000.00 | 4,625.00 | 4,850.00 | 4,850.00 | -1.02% | 34,149 |
| Nov 6, 2026 | 4,880.00 | 5,160.00 | 4,630.00 | 4,900.00 | 4,900.00 | -3.54% | 115,387 |
| Nov 5, 2026 | 5,450.00 | 5,860.00 | 5,050.00 | 5,080.00 | 5,080.00 | -8.63% | 73,351 |
| Nov 4, 2026 | 5,390.00 | 5,590.00 | 4,855.00 | 5,560.00 | 5,560.00 | 2.21% | 82,877 |
| Nov 3, 2026 | 5,020.00 | 5,500.00 | 4,920.00 | 5,440.00 | 5,440.00 | 8.37% | 98,118 |
| Nov 2, 2026 | 4,990.00 | 5,310.00 | 4,910.00 | 5,020.00 | 5,020.00 | -2.52% | 62,070 |
| Oct 30, 2026 | 5,260.00 | 5,370.00 | 5,000.00 | 5,150.00 | 5,150.00 | -3.20% | 50,793 |
| Oct 29, 2026 | 5,530.00 | 5,710.00 | 5,160.00 | 5,320.00 | 5,320.00 | -5.00% | 81,206 |
| Oct 28, 2026 | 5,470.00 | 5,750.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.38% | 82,973 |
| Oct 27, 2026 | 5,800.00 | 6,040.00 | 5,400.00 | 5,470.00 | 5,470.00 | -5.36% | 116,949 |
| Oct 26, 2026 | 6,120.00 | 6,660.00 | 5,780.00 | 5,780.00 | 5,780.00 | -8.40% | 97,866 |
| Oct 23, 2026 | 6,640.00 | 6,640.00 | 6,150.00 | 6,310.00 | 6,310.00 | -5.82% | 70,809 |
| Oct 22, 2026 | 6,710.00 | 7,030.00 | 6,350.00 | 6,700.00 | 6,700.00 | -0.15% | 47,930 |
| Oct 21, 2026 | 6,930.00 | 6,930.00 | 6,570.00 | 6,710.00 | 6,710.00 | 1.67% | 41,035 |
| Oct 20, 2026 | 6,920.00 | 7,180.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.44% | 39,511 |
| Oct 19, 2026 | 6,730.00 | 7,040.00 | 6,420.00 | 6,980.00 | 6,980.00 | 2.80% | 50,528 |
| Oct 16, 2026 | 6,370.00 | 6,850.00 | 6,070.00 | 6,790.00 | 6,790.00 | 7.95% | 49,233 |
| Oct 15, 2026 | 6,550.00 | 6,550.00 | 5,970.00 | 6,290.00 | 6,290.00 | -6.40% | 65,715 |
| Oct 14, 2026 | 6,790.00 | 7,060.00 | 6,540.00 | 6,720.00 | 6,720.00 | -1.03% | 85,187 |
| Oct 13, 2026 | 7,000.00 | 7,290.00 | 6,620.00 | 6,790.00 | 6,790.00 | -8.37% | 128,728 |
| Oct 12, 2026 | 7,870.00 | 7,870.00 | 7,320.00 | 7,410.00 | 7,410.00 | -5.12% | 83,271 |
| Oct 8, 2026 | 8,530.00 | 8,580.00 | 7,760.00 | 7,810.00 | 7,810.00 | -8.55% | 145,234 |
| Oct 7, 2026 | 8,880.00 | 9,140.00 | 8,490.00 | 8,540.00 | 8,540.00 | -2.84% | 117,893 |
| Oct 6, 2026 | 8,810.00 | 9,090.00 | 8,650.00 | 8,790.00 | 8,790.00 | 0.34% | 112,199 |
| Oct 2, 2026 | 9,390.00 | 9,500.00 | 8,660.00 | 8,760.00 | 8,760.00 | -6.81% | 78,789 |
| 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 |