MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 2,095.00
0.00 (0.00%)
At close: Jan 7, 2026
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.08% | 243 |
| Jan 7, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 2,095.00 | 2,095.00 | - | 97 |
| Jan 6, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 10.32% | 754 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | 11.71% | 30 |
| Jan 2, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 942 |
| Dec 30, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 0.06% | 71 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 13.27% | 61 |
| Dec 26, 2025 | 1,800.00 | 1,900.00 | 1,445.00 | 1,500.00 | 1,500.00 | -11.76% | 2,186 |
| Dec 24, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 56 |
| Dec 23, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 1 |
| Dec 22, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 11 |
| Dec 19, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 5.50% | 4 |
| Dec 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 41 |
| Dec 17, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 5,945 |
| Dec 16, 2025 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 5.26% | 2 |
| Dec 15, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 11 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 10 |
| Dec 11, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 4.76% | 11 |
| Dec 10, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Dec 9, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Dec 8, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 11 |
| Dec 5, 2025 | 1,900.00 | 2,000.00 | 1,600.00 | 2,000.00 | 2,000.00 | 11.11% | 51 |
| Dec 4, 2025 | 1,600.00 | 1,800.00 | 1,450.00 | 1,800.00 | 1,800.00 | 12.71% | 278 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,597.00 | 1,597.00 | 13.50% | 7 |
| Dec 2, 2025 | 1,600.00 | 1,700.00 | 1,360.00 | 1,407.00 | 1,407.00 | -12.06% | 253 |
| Dec 1, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 1,952 |
| Nov 28, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 1,121 |
| Nov 27, 2025 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | - | 627 |
| Nov 26, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1,133 |
| Nov 25, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 536 |
| Nov 24, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 98 |
| Nov 21, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.19% | 850 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.60% | 47 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,500.00 | -12.94% | 57 |
| Nov 18, 2025 | 1,500.00 | 1,724.00 | 1,500.00 | 1,723.00 | 1,723.00 | 14.87% | 153 |
| Nov 17, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 32 |
| Nov 14, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 112 |
| Nov 13, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.06% | 153 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,599.00 | 1,599.00 | 6.60% | 7,842 |
| Nov 11, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 50 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 1,337 |
| Nov 7, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 2 |
| Nov 6, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,690.00 | 1,690.00 | -0.59% | 1,602 |
| Nov 5, 2025 | 1,951.00 | 1,951.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 528 |
| Nov 4, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 844 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,600.00 | 1,899.00 | 1,899.00 | 2.65% | 1,845 |
| Oct 31, 2025 | 1,790.00 | 1,850.00 | 1,600.00 | 1,850.00 | 1,850.00 | 5.71% | 273 |
| Oct 30, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,750.00 | 1,750.00 | -2.78% | 240 |
| Oct 29, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 189 |
| Oct 28, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 118 |