MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,900.002,000.001,900.001,900.001,900.002.70%131
Oct 23, 20252,000.002,100.001,800.001,850.001,850.00-2.63%295
Oct 22, 20252,000.002,100.001,900.001,900.001,900.00-28
Oct 21, 20252,100.002,100.001,900.001,900.001,900.00-9.31%99
Oct 17, 20252,200.002,300.001,900.002,095.002,095.00-4.77%518
Oct 16, 20252,100.002,200.002,100.002,200.002,200.005.26%23
Oct 15, 20252,000.002,090.002,000.002,090.002,090.004.50%17
Oct 14, 20251,800.002,000.001,800.002,000.002,000.0011.11%586
Oct 13, 20252,000.002,000.001,700.001,800.001,800.00-5.26%537
Oct 10, 20251,800.001,900.001,750.001,900.001,900.005.56%354
Oct 2, 20251,800.001,800.001,800.001,800.001,800.00-1
Oct 1, 20251,800.001,800.001,800.001,800.001,800.000.56%2
Sep 30, 20252,000.002,000.001,700.001,790.001,790.00-10.50%32
Sep 29, 20251,850.002,000.001,850.002,000.002,000.00-11
Sep 26, 20251,800.002,000.001,800.002,000.002,000.0011.11%82
Sep 25, 20251,800.001,800.001,700.001,800.001,800.00-10.00%286
Sep 24, 20251,800.002,000.001,800.002,000.002,000.0014.29%21
Sep 23, 20251,800.001,800.001,700.001,750.001,750.00-202
Sep 22, 20251,700.001,750.001,700.001,750.001,750.00-7.89%201
Sep 19, 20251,900.001,900.001,900.001,900.001,900.00-4
Sep 18, 20251,900.001,900.001,700.001,900.001,900.005.56%124
Sep 17, 20251,800.001,800.001,800.001,800.001,800.00-5.26%53
Sep 16, 20252,100.002,100.001,900.001,900.001,900.00-2.81%18
Sep 15, 20251,600.001,955.001,600.001,955.001,955.0015.00%303
Sep 12, 20251,900.001,900.001,600.001,700.001,700.00-148
Sep 11, 20251,800.001,800.001,700.001,700.001,700.00-153
Sep 10, 20251,800.001,800.001,700.001,700.001,700.00-18
Sep 9, 20251,800.001,800.001,700.001,700.001,700.00-2
Sep 8, 20251,800.001,800.001,610.001,700.001,700.00-2.86%161
Sep 5, 20251,800.001,900.001,650.001,750.001,750.00-2.78%573
Sep 4, 20251,700.001,800.001,700.001,800.001,800.005.88%133
Sep 3, 20251,700.001,700.001,600.001,700.001,700.00-285
Sep 2, 20251,800.001,800.001,600.001,700.001,700.00-12
Sep 1, 20251,700.001,700.001,700.001,700.001,700.00-5.56%28
Aug 29, 20252,000.002,000.001,800.001,800.001,800.00-7.93%27
Aug 28, 20251,800.001,955.001,800.001,955.001,955.0015.00%21
Aug 27, 20251,650.001,800.001,650.001,700.001,700.003.03%116
Aug 26, 20251,700.001,800.001,600.001,650.001,650.00-2.94%624
Aug 25, 20251,800.001,800.001,600.001,700.001,700.00-214
Aug 22, 20251,700.001,700.001,670.001,700.001,700.001.80%112
Aug 21, 20251,650.001,670.001,600.001,670.001,670.00-7.22%243
Aug 19, 20251,700.001,800.001,600.001,800.001,800.0012.50%429
Aug 18, 20251,700.001,700.001,600.001,600.001,600.00-5.88%36
Aug 14, 20251,800.001,800.001,600.001,700.001,700.00-2.86%114
Aug 13, 20251,800.001,800.001,750.001,750.001,750.00-3
Aug 12, 20251,800.001,955.001,700.001,750.001,750.002.94%121
Aug 11, 20251,800.001,800.001,700.001,700.001,700.00-13
Aug 8, 20251,750.001,750.001,700.001,700.001,700.00-65
Aug 7, 20251,849.001,849.001,695.001,700.001,700.00-8.06%602
Aug 6, 20252,000.002,000.001,799.001,849.001,849.00-2.68%186