MEDYSSEY Co.,Ltd (XKON:200580)
South Korea · Delayed Price · Currency is KRW 11,690
-10 (-0.09%)
At close: May 14, 2026
MEDYSSEY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11,670.00 | 11,700.00 | 11,670.00 | 11,690.00 | 11,690.00 | -0.09% | 2,402 |
| May 13, 2026 | 11,040.00 | 11,780.00 | 10,990.00 | 11,700.00 | 11,700.00 | 3.08% | 1,538 |
| May 12, 2026 | 11,560.00 | 12,100.00 | 11,300.00 | 11,350.00 | 11,350.00 | -4.14% | 5,847 |
| May 11, 2026 | 11,850.00 | 12,250.00 | 11,600.00 | 11,840.00 | 11,840.00 | -1.33% | 4,635 |
| May 8, 2026 | 12,050.00 | 12,240.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.50% | 700 |
| May 7, 2026 | 12,260.00 | 12,260.00 | 11,870.00 | 12,060.00 | 12,060.00 | -0.33% | 3,369 |
| May 6, 2026 | 12,000.00 | 12,120.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.33% | 1,513 |
| May 4, 2026 | 12,240.00 | 12,240.00 | 11,900.00 | 12,140.00 | 12,140.00 | -0.82% | 1,084 |
| Apr 30, 2026 | 12,050.00 | 12,350.00 | 11,990.00 | 12,240.00 | 12,240.00 | -1.21% | 1,135 |
| Apr 29, 2026 | 12,110.00 | 12,490.00 | 12,100.00 | 12,390.00 | 12,390.00 | 0.65% | 1,862 |
| Apr 28, 2026 | 12,390.00 | 12,470.00 | 12,070.00 | 12,310.00 | 12,310.00 | -1.28% | 29 |
| Apr 27, 2026 | 12,500.00 | 12,990.00 | 12,000.00 | 12,470.00 | 12,470.00 | 1.38% | 1,049 |
| Apr 24, 2026 | 12,140.00 | 12,700.00 | 12,130.00 | 12,300.00 | 12,300.00 | -0.57% | 35 |
| Apr 23, 2026 | 12,370.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 2.06% | 6,461 |
| Apr 22, 2026 | 12,730.00 | 12,740.00 | 12,000.00 | 12,120.00 | 12,120.00 | -5.02% | 808 |
| Apr 21, 2026 | 12,170.00 | 12,800.00 | 12,110.00 | 12,760.00 | 12,760.00 | 4.76% | 5,683 |
| Apr 20, 2026 | 12,150.00 | 12,190.00 | 12,150.00 | 12,180.00 | 12,180.00 | 0.16% | 2,357 |
| Apr 17, 2026 | 11,430.00 | 12,160.00 | 11,400.00 | 12,160.00 | 12,160.00 | 3.05% | 3,793 |
| Apr 16, 2026 | 11,160.00 | 11,850.00 | 11,160.00 | 11,800.00 | 11,800.00 | 3.87% | 3,277 |
| Apr 15, 2026 | 11,630.00 | 11,630.00 | 11,150.00 | 11,360.00 | 11,360.00 | -1.05% | 2,394 |
| Apr 14, 2026 | 11,620.00 | 11,620.00 | 11,260.00 | 11,480.00 | 11,480.00 | 0.61% | 2,812 |
| Apr 13, 2026 | 11,960.00 | 12,200.00 | 11,150.00 | 11,410.00 | 11,410.00 | -4.60% | 1,313 |
| Apr 10, 2026 | 11,510.00 | 12,000.00 | 11,160.00 | 11,960.00 | 11,960.00 | -1.08% | 435 |
| Apr 8, 2026 | 12,190.00 | 12,190.00 | 12,090.00 | 12,090.00 | 12,090.00 | 0.83% | 25 |
| Apr 7, 2026 | 11,520.00 | 11,990.00 | 11,520.00 | 11,990.00 | 11,990.00 | -0.08% | 2 |
| Apr 6, 2026 | 11,530.00 | 12,180.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 57 |
| Apr 3, 2026 | 11,950.00 | 12,500.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 3,230 |
| Apr 2, 2026 | 11,240.00 | 12,200.00 | 11,160.00 | 12,000.00 | 12,000.00 | 6.67% | 1,367 |
| Apr 1, 2026 | 11,010.00 | 11,250.00 | 11,010.00 | 11,250.00 | 11,250.00 | -0.35% | 172 |
| Mar 31, 2026 | 11,120.00 | 11,300.00 | 11,110.00 | 11,290.00 | 11,290.00 | 0.44% | 225 |
| Mar 30, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,240.00 | 11,240.00 | 0.45% | 178 |
| Mar 27, 2026 | 11,190.00 | 11,190.00 | 11,150.00 | 11,190.00 | 11,190.00 | -1.32% | 126 |
| Mar 26, 2026 | 11,300.00 | 11,400.00 | 11,120.00 | 11,340.00 | 11,340.00 | 1.61% | 1,498 |
| Mar 25, 2026 | 11,260.00 | 11,500.00 | 11,160.00 | 11,160.00 | 11,160.00 | -2.02% | 600 |
| Mar 24, 2026 | 11,120.00 | 11,390.00 | 11,120.00 | 11,390.00 | 11,390.00 | 0.26% | 7 |
| Mar 23, 2026 | 11,400.00 | 11,400.00 | 11,120.00 | 11,360.00 | 11,360.00 | -0.26% | 1,089 |
| Mar 20, 2026 | 11,300.00 | 11,940.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.71% | 1,583 |
| Mar 19, 2026 | 11,350.00 | 11,350.00 | 11,250.00 | 11,310.00 | 11,310.00 | -0.53% | 169 |
| Mar 18, 2026 | 11,150.00 | 11,590.00 | 10,960.00 | 11,370.00 | 11,370.00 | 2.25% | 5,005 |
| Mar 17, 2026 | 11,500.00 | 11,980.00 | 11,120.00 | 11,120.00 | 11,120.00 | -5.20% | 1,196 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 10,970.00 | 11,730.00 | 11,730.00 | 2.89% | 1,899 |
| Mar 13, 2026 | 11,450.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 1,002 |
| Mar 12, 2026 | 11,060.00 | 11,260.00 | 11,000.00 | 11,200.00 | 11,200.00 | -2.18% | 331 |
| Mar 11, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4.09% | 1 |
| Mar 10, 2026 | 11,000.00 | 11,210.00 | 10,820.00 | 11,000.00 | 11,000.00 | -2.22% | 598 |
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 10,310.00 | 11,250.00 | 11,250.00 | -4.66% | 1,046 |
| Mar 6, 2026 | 11,900.00 | 11,900.00 | 11,050.00 | 11,800.00 | 11,800.00 | 3.33% | 122 |
| Mar 5, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,420.00 | 11,420.00 | 3.82% | 630 |
| Mar 4, 2026 | 10,900.00 | 11,170.00 | 10,510.00 | 11,000.00 | 11,000.00 | - | 881 |
| Mar 3, 2026 | 11,970.00 | 11,970.00 | 10,670.00 | 11,000.00 | 11,000.00 | -6.46% | 5,681 |