RecensMedical, Inc. (KOSDAQ:394420)
South Korea · Delayed Price · Currency is KRW 10,250
+490 (5.02%)
At close: Sep 4, 2026
RecensMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 11,960.00 | 11,960.00 | 10,550.00 | 11,280.00 | 11,280.00 | -6.62% | 260,356 |
| Jul 16, 2026 | 13,480.00 | 13,480.00 | 11,400.00 | 12,080.00 | 12,080.00 | -10.52% | 131,424 |
| Jul 15, 2026 | 13,000.00 | 14,220.00 | 13,000.00 | 13,500.00 | 13,500.00 | 5.97% | 166,851 |
| Jul 14, 2026 | 14,000.00 | 14,500.00 | 12,420.00 | 12,740.00 | 12,740.00 | -8.80% | 148,112 |
| Jul 13, 2026 | 14,400.00 | 15,370.00 | 13,620.00 | 13,970.00 | 13,970.00 | -1.76% | 224,484 |
| Jul 10, 2026 | 13,600.00 | 14,650.00 | 13,470.00 | 14,220.00 | 14,220.00 | 4.56% | 266,198 |
| Jul 9, 2026 | 13,950.00 | 15,210.00 | 13,430.00 | 13,600.00 | 13,600.00 | -3.41% | 226,769 |
| Jul 8, 2026 | 16,160.00 | 16,170.00 | 13,570.00 | 14,080.00 | 14,080.00 | -12.87% | 326,181 |
| Jul 7, 2026 | 17,060.00 | 17,660.00 | 15,430.00 | 16,160.00 | 16,160.00 | -5.33% | 223,092 |
| Jul 6, 2026 | 17,000.00 | 17,500.00 | 15,640.00 | 17,070.00 | 17,070.00 | 1.61% | 238,575 |
| Jul 3, 2026 | 18,300.00 | 18,610.00 | 16,400.00 | 16,800.00 | 16,800.00 | -10.35% | 248,594 |
| Jul 2, 2026 | 18,300.00 | 19,850.00 | 17,330.00 | 18,740.00 | 18,740.00 | 4.69% | 385,953 |
| Jul 1, 2026 | 16,100.00 | 17,900.00 | 15,350.00 | 17,900.00 | 17,900.00 | 10.36% | 297,888 |
| Jun 30, 2026 | 17,480.00 | 17,480.00 | 15,400.00 | 16,220.00 | 16,220.00 | -19.30% | 701,153 |
| Jun 29, 2026 | 15,980.00 | 20,700.00 | 15,620.00 | 20,100.00 | 20,100.00 | 26.10% | 247,438 |
| Jun 26, 2026 | 18,050.00 | 18,360.00 | 15,350.00 | 15,940.00 | 15,940.00 | -13.18% | 228,606 |
| Jun 25, 2026 | 21,950.00 | 21,950.00 | 18,000.00 | 18,360.00 | 18,360.00 | -14.60% | 189,805 |
| Jun 24, 2026 | 21,400.00 | 21,950.00 | 20,350.00 | 21,500.00 | 21,500.00 | 0.47% | 119,971 |