MEDYSSEY Co.,Ltd (XKON:200580)
South Korea · Delayed Price · Currency is KRW 7,960.00
-20.00 (-0.25%)
At close: Aug 1, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,990.00 | 8,290.00 | 7,700.00 | 7,960.00 | - | -0.25% | 638 |
| Jul 31, 2025 | 7,990.00 | 7,990.00 | 7,800.00 | 7,980.00 | - | 0.13% | 1,183 |
| Jul 30, 2025 | 7,630.00 | 8,000.00 | 7,630.00 | 7,970.00 | - | -0.25% | 958 |
| Jul 29, 2025 | 7,530.00 | 7,990.00 | 7,530.00 | 7,990.00 | - | 2.83% | 491 |
| Jul 28, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,770.00 | - | -2.26% | 212 |
| Jul 25, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,950.00 | - | 2.05% | 17 |
| Jul 24, 2025 | 7,810.00 | 8,170.00 | 7,700.00 | 7,790.00 | - | -4.53% | 1,657 |
| Jul 23, 2025 | 8,030.00 | 8,160.00 | 8,030.00 | 8,160.00 | - | -0.24% | 35 |
| Jul 22, 2025 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | - | 1.11% | 27 |
| Jul 21, 2025 | 8,190.00 | 8,190.00 | 8,030.00 | 8,090.00 | - | -1.22% | 350 |
| Jul 18, 2025 | 7,800.00 | 8,190.00 | 7,800.00 | 8,190.00 | - | 3.41% | 8 |
| Jul 17, 2025 | 7,930.00 | 7,930.00 | 7,800.00 | 7,920.00 | - | -0.13% | 152 |
| Jul 16, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,930.00 | - | 0.89% | 819 |
| Jul 15, 2025 | 7,800.00 | 7,990.00 | 7,800.00 | 7,860.00 | - | 0.77% | 827 |
| Jul 14, 2025 | 7,990.00 | 7,990.00 | 7,610.00 | 7,800.00 | - | - | 1,307 |
| Jul 11, 2025 | 8,010.00 | 8,360.00 | 7,800.00 | 7,800.00 | - | -6.81% | 85 |
| Jul 10, 2025 | 8,430.00 | 8,430.00 | 7,530.00 | 8,370.00 | - | 7.31% | 33 |
| Jul 9, 2025 | 7,790.00 | 7,990.00 | 7,520.00 | 7,800.00 | - | 0.13% | 568 |
| Jul 8, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | - | 0.65% | 1 |
| Jul 7, 2025 | 7,790.00 | 7,790.00 | 7,400.00 | 7,740.00 | - | 0.13% | 9 |
| Jul 4, 2025 | 7,760.00 | 7,790.00 | 7,730.00 | 7,730.00 | - | -0.64% | 130 |
| Jul 3, 2025 | 7,300.00 | 7,800.00 | 7,250.00 | 7,780.00 | - | 6.58% | 2,350 |
| Jul 2, 2025 | 7,300.00 | 7,300.00 | 7,210.00 | 7,300.00 | - | - | 622 |
| Jul 1, 2025 | 7,210.00 | 7,300.00 | 7,210.00 | 7,300.00 | - | -0.68% | 491 |
| Jun 30, 2025 | 7,400.00 | 7,400.00 | 7,060.00 | 7,350.00 | - | 0.14% | 252 |
| Jun 27, 2025 | 7,380.00 | 7,380.00 | 7,340.00 | 7,340.00 | - | -0.54% | 140 |
| Jun 26, 2025 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | - | - | 7 |
| Jun 25, 2025 | 7,390.00 | 7,390.00 | 7,340.00 | 7,380.00 | - | 0.54% | 17 |
| Jun 24, 2025 | 7,210.00 | 7,340.00 | 7,210.00 | 7,340.00 | - | -0.68% | 47 |
| Jun 23, 2025 | 7,450.00 | 7,450.00 | 7,160.00 | 7,390.00 | - | -1.07% | 429 |
| Jun 20, 2025 | 7,200.00 | 7,470.00 | 7,130.00 | 7,470.00 | - | -0.53% | 9,762 |
| Jun 19, 2025 | 7,210.00 | 7,510.00 | 7,200.00 | 7,510.00 | - | -0.27% | 797 |
| Jun 18, 2025 | 7,190.00 | 7,530.00 | 7,190.00 | 7,530.00 | - | 4.73% | 207 |
| Jun 17, 2025 | 7,200.00 | 7,200.00 | 7,190.00 | 7,190.00 | - | -0.14% | 1,054 |
| Jun 16, 2025 | 7,000.00 | 7,200.00 | 6,850.00 | 7,200.00 | - | 1.41% | 2,365 |
| Jun 13, 2025 | 7,250.00 | 7,400.00 | 7,010.00 | 7,100.00 | - | -1.39% | 4,142 |
| Jun 12, 2025 | 7,190.00 | 7,300.00 | 7,120.00 | 7,200.00 | - | -1.37% | 839 |
| Jun 11, 2025 | 7,290.00 | 7,300.00 | 7,180.00 | 7,300.00 | - | -0.54% | 69 |
| Jun 10, 2025 | 7,200.00 | 7,400.00 | 7,190.00 | 7,340.00 | - | 1.38% | 878 |
| Jun 9, 2025 | 7,100.00 | 7,390.00 | 7,020.00 | 7,240.00 | - | - | 3,292 |
| Jun 5, 2025 | 7,110.00 | 7,290.00 | 7,060.00 | 7,240.00 | - | -0.14% | 2,605 |
| Jun 4, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | - | -0.28% | 2 |
| Jun 2, 2025 | 7,280.00 | 7,300.00 | 7,270.00 | 7,270.00 | - | -1.49% | 1,711 |
| May 30, 2025 | 7,500.00 | 7,500.00 | 7,150.00 | 7,380.00 | - | -2.51% | 1,463 |
| May 29, 2025 | 7,310.00 | 7,570.00 | 7,300.00 | 7,570.00 | - | 0.53% | 801 |
| May 28, 2025 | 7,210.00 | 7,900.00 | 7,210.00 | 7,530.00 | - | -0.13% | 669 |
| May 27, 2025 | 7,400.00 | 7,540.00 | 7,390.00 | 7,540.00 | - | 2.03% | 5,561 |
| May 26, 2025 | 7,380.00 | 7,400.00 | 7,200.00 | 7,390.00 | - | 0.14% | 3,696 |
| May 23, 2025 | 7,190.00 | 7,380.00 | 7,190.00 | 7,380.00 | - | 2.79% | 1,605 |
| May 22, 2025 | 7,100.00 | 7,190.00 | 7,100.00 | 7,180.00 | - | -0.14% | 92 |