MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,900.00
+50.00 (2.70%)
At close: Oct 24, 2025
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.70% | 131 |
| Oct 23, 2025 | 2,000.00 | 2,100.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 295 |
| Oct 22, 2025 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 28 |
| Oct 21, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.31% | 99 |
| Oct 17, 2025 | 2,200.00 | 2,300.00 | 1,900.00 | 2,095.00 | 2,095.00 | -4.77% | 518 |
| Oct 16, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 5.26% | 23 |
| Oct 15, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 17 |
| Oct 14, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 11.11% | 586 |
| Oct 13, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | -5.26% | 537 |
| Oct 10, 2025 | 1,800.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 5.56% | 354 |
| Oct 2, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Oct 1, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 2 |
| Sep 30, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,790.00 | -10.50% | 32 |
| Sep 29, 2025 | 1,850.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | - | 11 |
| Sep 26, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 11.11% | 82 |
| Sep 25, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 286 |
| Sep 24, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 14.29% | 21 |
| Sep 23, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 202 |
| Sep 22, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | -7.89% | 201 |
| Sep 19, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 124 |
| Sep 17, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 53 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 18 |
| Sep 15, 2025 | 1,600.00 | 1,955.00 | 1,600.00 | 1,955.00 | 1,955.00 | 15.00% | 303 |
| Sep 12, 2025 | 1,900.00 | 1,900.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 148 |
| Sep 11, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 153 |
| Sep 10, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 18 |
| Sep 9, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2 |
| Sep 8, 2025 | 1,800.00 | 1,800.00 | 1,610.00 | 1,700.00 | 1,700.00 | -2.86% | 161 |
| Sep 5, 2025 | 1,800.00 | 1,900.00 | 1,650.00 | 1,750.00 | 1,750.00 | -2.78% | 573 |
| Sep 4, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 133 |
| Sep 3, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 285 |
| Sep 2, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 12 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 28 |
| Aug 29, 2025 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.93% | 27 |
| Aug 28, 2025 | 1,800.00 | 1,955.00 | 1,800.00 | 1,955.00 | 1,955.00 | 15.00% | 21 |
| Aug 27, 2025 | 1,650.00 | 1,800.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3.03% | 116 |
| Aug 26, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 624 |
| Aug 25, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 214 |
| Aug 22, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 112 |
| Aug 21, 2025 | 1,650.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,670.00 | -7.22% | 243 |
| Aug 19, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 12.50% | 429 |
| Aug 18, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 36 |
| Aug 14, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 114 |
| Aug 13, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 3 |
| Aug 12, 2025 | 1,800.00 | 1,955.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 121 |
| Aug 11, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 13 |
| Aug 8, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 65 |
| Aug 7, 2025 | 1,849.00 | 1,849.00 | 1,695.00 | 1,700.00 | 1,700.00 | -8.06% | 602 |
| Aug 6, 2025 | 2,000.00 | 2,000.00 | 1,799.00 | 1,849.00 | 1,849.00 | -2.68% | 186 |