MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,700.00
+30.00 (1.80%)
At close: Aug 22, 2025, 3:30 PM KST

MEDIZEN HUMANCARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,700.001,700.001,670.001,700.00-1.80%112
Aug 21, 20251,650.001,670.001,600.001,670.00--7.22%243
Aug 19, 20251,700.001,800.001,600.001,800.00-12.50%429
Aug 18, 20251,700.001,700.001,600.001,600.00--5.88%36
Aug 14, 20251,800.001,800.001,600.001,700.00--2.86%114
Aug 13, 20251,800.001,800.001,750.001,750.00--3
Aug 12, 20251,800.001,955.001,700.001,750.00-2.94%121
Aug 11, 20251,800.001,800.001,700.001,700.00--13
Aug 8, 20251,750.001,750.001,700.001,700.00--65
Aug 7, 20251,849.001,849.001,695.001,700.00--8.06%602
Aug 6, 20252,000.002,000.001,799.001,849.00--2.68%186
Aug 5, 20252,100.002,100.001,800.001,900.00--5.00%448
Aug 4, 20251,999.002,000.001,999.002,000.00-0.05%205
Aug 1, 20252,100.002,400.001,785.001,999.00--4.58%387
Jul 31, 20252,010.002,095.002,000.002,095.00--2.33%40
Jul 30, 20252,400.002,400.002,090.002,145.00--6.74%80
Jul 29, 20252,500.002,500.002,200.002,300.00--4.17%191
Jul 28, 20252,400.002,400.002,400.002,400.00--4.00%14
Jul 25, 20252,250.002,500.002,250.002,500.00-4.82%2,248
Jul 23, 20252,200.002,390.002,130.002,385.00--4.60%472
Jul 22, 20252,300.002,500.002,300.002,500.00--61
Jul 21, 20252,300.002,500.002,300.002,500.00-6.84%22
Jul 18, 20252,400.002,400.002,210.002,340.00--10.00%68
Jul 17, 20252,600.002,600.002,600.002,600.00-0.19%1
Jul 15, 20252,700.002,700.002,500.002,595.00--0.19%17
Jul 14, 20252,600.002,600.002,600.002,600.00-2.16%6
Jul 11, 20252,545.002,700.002,545.002,545.00--14.88%91
Jul 10, 20252,990.002,990.002,990.002,990.00-15.00%1
Jul 9, 20252,700.002,700.002,600.002,600.00--24
Jul 8, 20252,600.002,600.002,600.002,600.00-4.00%6
Jul 7, 20252,600.002,600.002,500.002,500.00--6
Jul 4, 20252,500.002,500.002,500.002,500.00--3
Jul 3, 20252,300.002,500.002,300.002,500.00-13.64%87
Jul 2, 20252,100.002,200.002,100.002,200.00-12.53%26
Jul 1, 20251,700.001,955.001,700.001,955.00-15.00%1,202
Jun 30, 20251,800.001,897.001,670.001,700.00-2.41%45
Jun 27, 20251,799.001,799.001,650.001,660.00--2.35%54
Jun 26, 20251,800.001,896.001,600.001,700.00-3.03%55
Jun 25, 20251,700.001,799.001,650.001,650.00--7.87%3,040
Jun 24, 20251,700.001,800.001,500.001,791.00-11.59%6,155
Jun 23, 20251,700.001,713.001,605.001,605.00--10.83%5,199
Jun 20, 20251,900.001,900.001,700.001,800.00--9,152
Jun 19, 20251,900.002,095.001,610.001,800.00--4.76%682
Jun 18, 20251,800.001,950.001,700.001,890.00-11.18%834
Jun 17, 20251,700.001,840.001,700.001,700.00-6.25%682
Jun 16, 20251,600.001,930.001,600.001,600.00--4.71%186
Jun 13, 20251,800.001,935.001,432.001,679.00--0.30%9,164
Jun 12, 20251,990.001,990.001,683.001,684.00--14.95%1,697
Jun 11, 20252,100.002,100.001,700.001,980.00--1.00%613
Jun 10, 20251,900.002,060.001,800.002,000.00-11.11%191