MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 2,095.00
-50.00 (-2.33%)
At close: Jul 31, 2025, 3:30 PM KST
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,100.00 | 2,400.00 | 1,785.00 | 1,999.00 | - | -4.58% | 387 |
| Jul 31, 2025 | 2,010.00 | 2,095.00 | 2,000.00 | 2,095.00 | - | -2.33% | 40 |
| Jul 30, 2025 | 2,400.00 | 2,400.00 | 2,090.00 | 2,145.00 | - | -6.74% | 80 |
| Jul 29, 2025 | 2,500.00 | 2,500.00 | 2,200.00 | 2,300.00 | - | -4.17% | 191 |
| Jul 28, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | -4.00% | 14 |
| Jul 25, 2025 | 2,250.00 | 2,500.00 | 2,250.00 | 2,500.00 | - | 4.82% | 2,248 |
| Jul 23, 2025 | 2,200.00 | 2,390.00 | 2,130.00 | 2,385.00 | - | -4.60% | 472 |
| Jul 22, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | - | - | 61 |
| Jul 21, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | - | 6.84% | 22 |
| Jul 18, 2025 | 2,400.00 | 2,400.00 | 2,210.00 | 2,340.00 | - | -10.00% | 68 |
| Jul 17, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 0.19% | 1 |
| Jul 15, 2025 | 2,700.00 | 2,700.00 | 2,500.00 | 2,595.00 | - | -0.19% | 17 |
| Jul 14, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 2.16% | 6 |
| Jul 11, 2025 | 2,545.00 | 2,700.00 | 2,545.00 | 2,545.00 | - | -14.88% | 91 |
| Jul 10, 2025 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - | 15.00% | 1 |
| Jul 9, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | - | - | 24 |
| Jul 8, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 4.00% | 6 |
| Jul 7, 2025 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | - | - | 6 |
| Jul 4, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - | 3 |
| Jul 3, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | - | 13.64% | 87 |
| Jul 2, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | - | 12.53% | 26 |
| Jul 1, 2025 | 1,700.00 | 1,955.00 | 1,700.00 | 1,955.00 | - | 15.00% | 1,202 |
| Jun 30, 2025 | 1,800.00 | 1,897.00 | 1,670.00 | 1,700.00 | - | 2.41% | 45 |
| Jun 27, 2025 | 1,799.00 | 1,799.00 | 1,650.00 | 1,660.00 | - | -2.35% | 54 |
| Jun 26, 2025 | 1,800.00 | 1,896.00 | 1,600.00 | 1,700.00 | - | 3.03% | 55 |
| Jun 25, 2025 | 1,700.00 | 1,799.00 | 1,650.00 | 1,650.00 | - | -7.87% | 3,040 |
| Jun 24, 2025 | 1,700.00 | 1,800.00 | 1,500.00 | 1,791.00 | - | 11.59% | 6,155 |
| Jun 23, 2025 | 1,700.00 | 1,713.00 | 1,605.00 | 1,605.00 | - | -10.83% | 5,199 |
| Jun 20, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | - | - | 9,152 |
| Jun 19, 2025 | 1,900.00 | 2,095.00 | 1,610.00 | 1,800.00 | - | -4.76% | 682 |
| Jun 18, 2025 | 1,800.00 | 1,950.00 | 1,700.00 | 1,890.00 | - | 11.18% | 834 |
| Jun 17, 2025 | 1,700.00 | 1,840.00 | 1,700.00 | 1,700.00 | - | 6.25% | 682 |
| Jun 16, 2025 | 1,600.00 | 1,930.00 | 1,600.00 | 1,600.00 | - | -4.71% | 186 |
| Jun 13, 2025 | 1,800.00 | 1,935.00 | 1,432.00 | 1,679.00 | - | -0.30% | 9,164 |
| Jun 12, 2025 | 1,990.00 | 1,990.00 | 1,683.00 | 1,684.00 | - | -14.95% | 1,697 |
| Jun 11, 2025 | 2,100.00 | 2,100.00 | 1,700.00 | 1,980.00 | - | -1.00% | 613 |
| Jun 10, 2025 | 1,900.00 | 2,060.00 | 1,800.00 | 2,000.00 | - | 11.11% | 191 |
| Jun 9, 2025 | 2,100.00 | 2,200.00 | 1,730.00 | 1,800.00 | - | -11.33% | 2,629 |
| Jun 5, 2025 | 2,100.00 | 2,295.00 | 2,000.00 | 2,030.00 | - | -7.73% | 2,509 |
| Jun 4, 2025 | 2,200.00 | 2,300.00 | 1,720.00 | 2,200.00 | - | 8.91% | 2,063 |
| Jun 2, 2025 | 2,000.00 | 2,300.00 | 2,000.00 | 2,020.00 | - | 1.00% | 381 |
| May 30, 2025 | 2,295.00 | 2,295.00 | 2,000.00 | 2,000.00 | - | -12.47% | 53 |
| May 29, 2025 | 2,295.00 | 2,295.00 | 2,285.00 | 2,285.00 | - | -0.65% | 2 |
| May 28, 2025 | 2,640.00 | 2,640.00 | 1,960.00 | 2,300.00 | - | - | 7 |
| May 27, 2025 | 2,300.00 | 2,300.00 | 1,955.00 | 2,300.00 | - | 0.22% | 1,434 |
| May 26, 2025 | 2,290.00 | 2,300.00 | 1,980.00 | 2,295.00 | - | - | 166 |
| May 23, 2025 | 2,200.00 | 2,295.00 | 2,200.00 | 2,295.00 | - | 9.29% | 26 |
| May 22, 2025 | 2,200.00 | 2,300.00 | 2,095.00 | 2,100.00 | - | - | 309 |
| May 21, 2025 | 2,100.00 | 2,300.00 | 1,805.00 | 2,100.00 | - | - | 501 |
| May 20, 2025 | 2,370.00 | 2,370.00 | 2,000.00 | 2,100.00 | - | 0.96% | 41 |