MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,500.00
-99.00 (-6.19%)
At close: Nov 21, 2025
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.19% | 850 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.60% | 47 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,500.00 | -12.94% | 57 |
| Nov 18, 2025 | 1,500.00 | 1,724.00 | 1,500.00 | 1,723.00 | 1,723.00 | 14.87% | 153 |
| Nov 17, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 32 |
| Nov 14, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 112 |
| Nov 13, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.06% | 153 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,599.00 | 1,599.00 | 6.60% | 7,842 |
| Nov 11, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 50 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 1,337 |
| Nov 7, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 2 |
| Nov 6, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,690.00 | 1,690.00 | -0.59% | 1,602 |
| Nov 5, 2025 | 1,951.00 | 1,951.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 528 |
| Nov 4, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 844 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,600.00 | 1,899.00 | 1,899.00 | 2.65% | 1,845 |
| Oct 31, 2025 | 1,790.00 | 1,850.00 | 1,600.00 | 1,850.00 | 1,850.00 | 5.71% | 273 |
| Oct 30, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,750.00 | 1,750.00 | -2.78% | 240 |
| Oct 29, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 189 |
| Oct 28, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 118 |
| Oct 27, 2025 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 329 |
| 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 |