RecensMedical, Inc. (KOSDAQ:394420)
South Korea · Delayed Price · Currency is KRW 26,950
+1,600 (6.31%)
At close: May 20, 2026
RecensMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 31,300.00 | 32,250.00 | 29,400.00 | 31,000.00 | 31,000.00 | -0.80% | 449,014 |
| May 4, 2026 | 31,000.00 | 34,000.00 | 29,500.00 | 31,250.00 | 31,250.00 | -2.34% | 1,056,020 |
| Apr 30, 2026 | 28,300.00 | 33,400.00 | 25,800.00 | 32,000.00 | 32,000.00 | 8.11% | 1,602,130 |
| Apr 29, 2026 | 29,750.00 | 31,625.00 | 28,350.00 | 29,600.00 | 29,600.00 | -0.17% | 464,181 |
| Apr 28, 2026 | 31,000.00 | 31,900.00 | 28,975.00 | 29,650.00 | 29,650.00 | -2.47% | 409,049 |
| Apr 27, 2026 | 29,300.00 | 34,500.00 | 29,150.00 | 30,400.00 | 30,400.00 | 6.29% | 923,008 |
| Apr 24, 2026 | 26,500.00 | 31,300.00 | 25,950.00 | 28,600.00 | 28,600.00 | 8.54% | 1,684,944 |
| Apr 23, 2026 | 21,850.00 | 28,200.00 | 21,500.00 | 26,350.00 | 26,350.00 | 20.32% | 2,212,959 |
| Apr 22, 2026 | 20,800.00 | 23,350.00 | 20,525.00 | 21,900.00 | 21,900.00 | 6.57% | 749,514 |
| Apr 21, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | -5.08% | 256,954 |
| Apr 20, 2026 | 20,050.00 | 22,000.00 | 19,880.00 | 21,650.00 | 21,650.00 | 7.71% | 536,701 |
| Apr 17, 2026 | 20,250.00 | 21,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 248,255 |
| Apr 16, 2026 | 21,400.00 | 21,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | -4.21% | 385,402 |
| Apr 15, 2026 | 19,990.00 | 21,750.00 | 19,730.00 | 21,400.00 | 21,400.00 | 3.88% | 810,175 |
| Apr 14, 2026 | 20,950.00 | 21,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | -0.96% | 410,575 |
| Apr 13, 2026 | 21,350.00 | 21,850.00 | 20,000.00 | 20,800.00 | 20,800.00 | -5.88% | 366,189 |
| Apr 10, 2026 | 22,800.00 | 23,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -3.07% | 476,149 |
| Apr 9, 2026 | 24,200.00 | 24,400.00 | 21,550.00 | 22,800.00 | 22,800.00 | -5.79% | 677,353 |
| Apr 8, 2026 | 23,300.00 | 25,800.00 | 22,900.00 | 24,200.00 | 24,200.00 | 2.54% | 2,408,916 |
| Apr 7, 2026 | 20,650.00 | 25,900.00 | 19,990.00 | 23,600.00 | 23,600.00 | 12.38% | 4,723,738 |
| Apr 6, 2026 | 22,850.00 | 23,150.00 | 20,000.00 | 21,000.00 | 21,000.00 | -3.45% | 1,657,055 |
| Apr 3, 2026 | 23,700.00 | 25,700.00 | 19,780.00 | 21,750.00 | 21,750.00 | -4.19% | 2,337,060 |
| Apr 2, 2026 | 24,050.00 | 29,500.00 | 21,550.00 | 22,700.00 | 22,700.00 | -5.22% | 6,556,198 |
| Apr 1, 2026 | 18,540.00 | 23,950.00 | 17,550.00 | 23,950.00 | 23,950.00 | 29.81% | 9,657,271 |