MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,610.00
+40.00 (2.55%)
At close: Mar 27, 2026
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,700.00 | 1,800.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2.55% | 322 |
| Mar 26, 2026 | 2,000.00 | 2,100.00 | 1,570.00 | 1,570.00 | 1,570.00 | -14.91% | 210 |
| Mar 25, 2026 | 1,800.00 | 1,845.00 | 1,605.00 | 1,845.00 | 1,845.00 | 14.95% | 109 |
| Mar 24, 2026 | 2,000.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | -13.01% | 3,744 |
| Mar 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 14.95% | 211 |
| Mar 20, 2026 | 1,800.00 | 1,845.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 230 |
| Mar 19, 2026 | 1,900.00 | 1,921.00 | 1,605.00 | 1,605.00 | 1,605.00 | -3.95% | 185 |
| Mar 18, 2026 | 1,700.00 | 1,730.00 | 1,671.00 | 1,671.00 | 1,671.00 | 11.03% | 221 |
| Mar 17, 2026 | 1,700.00 | 1,765.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.95% | 120 |
| Mar 16, 2026 | 1,736.00 | 1,736.00 | 1,520.00 | 1,535.00 | 1,535.00 | 1.66% | 1,702 |
| Mar 13, 2026 | 1,700.00 | 1,726.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.60% | 111 |
| Mar 12, 2026 | 1,700.00 | 1,736.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.60% | 511 |
| Mar 11, 2026 | 1,736.00 | 1,736.00 | 1,300.00 | 1,510.00 | 1,510.00 | - | 4,631 |
| Mar 10, 2026 | 1,800.00 | 1,800.00 | 1,510.00 | 1,510.00 | 1,510.00 | -5.92% | 152 |
| Mar 9, 2026 | 1,800.00 | 1,800.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 377 |
| Mar 6, 2026 | 1,800.00 | 1,845.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 4,799 |
| Mar 5, 2026 | 1,900.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | -12.77% | 271 |
| Mar 4, 2026 | 1,700.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 15.00% | 832 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,600.00 | 1,600.00 | 1,600.00 | -11.16% | 244 |
| Feb 27, 2026 | 2,000.00 | 2,080.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.50% | 4,254 |
| Feb 26, 2026 | 2,000.00 | 2,000.00 | 1,801.00 | 1,810.00 | 1,810.00 | 0.44% | 9 |
| Feb 25, 2026 | 1,900.00 | 1,900.00 | 1,801.00 | 1,802.00 | 1,802.00 | -3.12% | 751 |
| Feb 24, 2026 | 2,000.00 | 2,000.00 | 1,701.00 | 1,860.00 | 1,860.00 | 0.49% | 136 |
| Feb 23, 2026 | 1,800.00 | 1,851.00 | 1,800.00 | 1,851.00 | 1,851.00 | 14.97% | 2,815 |
| Feb 20, 2026 | 1,800.00 | 1,955.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.29% | 618 |
| Feb 19, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | -14.91% | 1,131 |
| Feb 13, 2026 | 1,900.00 | 2,100.00 | 1,700.00 | 1,998.00 | 1,998.00 | 8.18% | 45 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,847.00 | 1,847.00 | 2.61% | 146 |
| Feb 11, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.08% | 1,997 |
| Feb 10, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | - | 1 |
| Feb 9, 2026 | 2,200.00 | 2,200.00 | 1,800.00 | 2,095.00 | 2,095.00 | -0.24% | 118 |
| Feb 6, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.48% | 1 |
| Feb 5, 2026 | 2,000.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 43 |
| Feb 4, 2026 | 2,200.00 | 2,200.00 | 1,865.00 | 2,000.00 | 2,000.00 | -8.68% | 85 |
| Feb 3, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,190.00 | 2,190.00 | 0.46% | 154 |
| Feb 2, 2026 | 2,100.00 | 2,200.00 | 1,900.00 | 2,180.00 | 2,180.00 | 4.06% | 62 |
| Jan 30, 2026 | 2,000.00 | 2,200.00 | 1,700.00 | 2,095.00 | 2,095.00 | 4.75% | 149 |
| Jan 29, 2026 | 2,000.00 | 2,150.00 | 1,800.00 | 2,000.00 | 2,000.00 | 6.95% | 704 |
| Jan 28, 2026 | 2,200.00 | 2,200.00 | 1,870.00 | 1,870.00 | 1,870.00 | -15.00% | 586 |
| Jan 27, 2026 | 2,400.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | -8.14% | 151 |
| Jan 23, 2026 | 2,400.00 | 2,400.00 | 2,210.00 | 2,395.00 | 2,395.00 | -0.21% | 3 |
| Jan 21, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2.13% | 1 |
| Jan 20, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,350.00 | 2,350.00 | -2.08% | 1,153 |
| Jan 19, 2026 | 2,300.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 9.09% | 51 |
| Jan 16, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.23% | 60 |
| Jan 15, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,195.00 | 2,195.00 | 4.52% | 32 |
| Jan 14, 2026 | 2,100.00 | 2,200.00 | 1,800.00 | 2,100.00 | 2,100.00 | 0.48% | 373 |
| Jan 13, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.55% | 12 |
| Jan 12, 2026 | 1,750.00 | 2,000.00 | 1,750.00 | 1,999.00 | 1,999.00 | 11.06% | 234 |
| Jan 9, 2026 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 24 |