RecensMedical, Inc. (KOSDAQ:394420)
South Korea · Delayed Price · Currency is KRW 11,280
-800 (-6.62%)
At close: Jul 20, 2026
RecensMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 22,250.00 | 24,650.00 | 21,100.00 | 21,400.00 | 21,400.00 | -3.82% | 336,975 |
| Jun 22, 2026 | 21,950.00 | 23,700.00 | 21,450.00 | 22,250.00 | 22,250.00 | -0.22% | 193,133 |
| Jun 19, 2026 | 22,000.00 | 24,150.00 | 21,300.00 | 22,300.00 | 22,300.00 | 1.36% | 252,482 |
| Jun 18, 2026 | 21,050.00 | 22,550.00 | 20,300.00 | 22,000.00 | 22,000.00 | 3.29% | 289,498 |
| Jun 17, 2026 | 18,990.00 | 22,700.00 | 17,880.00 | 21,300.00 | 21,300.00 | 13.60% | 549,643 |
| Jun 16, 2026 | 18,300.00 | 19,560.00 | 17,910.00 | 18,750.00 | 18,750.00 | 2.46% | 125,280 |
| Jun 15, 2026 | 17,500.00 | 18,380.00 | 16,880.00 | 18,300.00 | 18,300.00 | 6.09% | 183,232 |
| Jun 12, 2026 | 18,440.00 | 18,870.00 | 17,080.00 | 17,250.00 | 17,250.00 | -4.96% | 214,057 |
| Jun 11, 2026 | 18,670.00 | 19,390.00 | 17,900.00 | 18,150.00 | 18,150.00 | -2.94% | 179,773 |
| Jun 10, 2026 | 19,200.00 | 19,680.00 | 17,900.00 | 18,700.00 | 18,700.00 | -2.86% | 57,326 |
| Jun 9, 2026 | 18,500.00 | 19,840.00 | 17,810.00 | 19,250.00 | 19,250.00 | 4.11% | 185,987 |
| Jun 8, 2026 | 18,060.00 | 19,330.00 | 18,000.00 | 18,490.00 | 18,490.00 | -8.92% | 218,647 |
| Jun 5, 2026 | 21,500.00 | 21,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | -8.76% | 92,529 |
| Jun 4, 2026 | 20,650.00 | 22,700.00 | 20,050.00 | 22,250.00 | 22,250.00 | 5.70% | 206,197 |
| Jun 2, 2026 | 22,350.00 | 22,500.00 | 20,450.00 | 21,050.00 | 21,050.00 | -8.08% | 408,421 |
| Jun 1, 2026 | 26,300.00 | 26,850.00 | 22,900.00 | 22,900.00 | 22,900.00 | -12.93% | 354,688 |
| May 29, 2026 | 28,550.00 | 29,000.00 | 25,300.00 | 26,300.00 | 26,300.00 | -7.07% | 380,838 |
| May 28, 2026 | 28,500.00 | 29,500.00 | 27,400.00 | 28,300.00 | 28,300.00 | -0.70% | 230,017 |
| May 27, 2026 | 27,800.00 | 29,800.00 | 25,950.00 | 28,500.00 | 28,500.00 | 0.88% | 336,924 |
| May 26, 2026 | 29,200.00 | 29,900.00 | 28,200.00 | 28,250.00 | 28,250.00 | -3.25% | 270,612 |
| May 22, 2026 | 27,450.00 | 31,000.00 | 27,350.00 | 29,200.00 | 29,200.00 | 6.96% | 417,419 |
| May 21, 2026 | 27,500.00 | 28,650.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.30% | 395,344 |
| May 20, 2026 | 24,650.00 | 27,500.00 | 24,500.00 | 26,950.00 | 26,950.00 | 6.31% | 341,473 |
| May 19, 2026 | 26,500.00 | 26,500.00 | 24,200.00 | 25,350.00 | 25,350.00 | -2.12% | 289,893 |
| May 18, 2026 | 27,100.00 | 27,100.00 | 24,050.00 | 25,900.00 | 25,900.00 | -4.43% | 482,000 |
| May 15, 2026 | 26,800.00 | 29,800.00 | 24,700.00 | 27,100.00 | 27,100.00 | -3.73% | 716,431 |
| May 14, 2026 | 28,650.00 | 29,300.00 | 27,400.00 | 28,150.00 | 28,150.00 | -1.75% | 339,706 |
| May 13, 2026 | 29,650.00 | 30,600.00 | 28,250.00 | 28,650.00 | 28,650.00 | -2.55% | 324,997 |
| May 12, 2026 | 30,950.00 | 31,500.00 | 26,850.00 | 29,400.00 | 29,400.00 | -4.55% | 572,435 |
| May 11, 2026 | 33,200.00 | 34,550.00 | 30,000.00 | 30,800.00 | 30,800.00 | -7.09% | 693,892 |
| May 8, 2026 | 33,300.00 | 34,750.00 | 32,350.00 | 33,150.00 | 33,150.00 | -2.21% | 656,222 |
| May 7, 2026 | 30,900.00 | 34,750.00 | 30,000.00 | 33,900.00 | 33,900.00 | 9.35% | 1,463,055 |