MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,190.00
-10.00 (-0.83%)
At close: Nov 12, 2026
MEDIZEN HUMANCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 1 |
| Nov 12, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 112 |
| Nov 11, 2026 | 1,400.00 | 1,400.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.98% | 872 |
| Nov 10, 2026 | 1,400.00 | 1,400.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2.38% | 2 |
| Nov 9, 2026 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 2 |
| Nov 6, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 38 |
| Nov 5, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | 3 |
| Nov 4, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 303 |
| Nov 3, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3 |
| Nov 2, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 53 |
| Oct 30, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4.84% | 4 |
| Oct 29, 2026 | 1,400.00 | 1,400.00 | 1,240.00 | 1,240.00 | 1,240.00 | -8.15% | 179 |
| Oct 28, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.85% | 141 |
| Oct 27, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | -3.70% | 426 |
| Oct 26, 2026 | 1,399.00 | 1,399.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.85% | 1,459 |
| Oct 23, 2026 | 1,498.00 | 1,498.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.08% | 75 |
| Oct 22, 2026 | 1,500.00 | 1,667.00 | 1,233.00 | 1,399.00 | 1,399.00 | -3.52% | 2,166 |
| Oct 21, 2026 | 1,600.00 | 1,700.00 | 1,360.00 | 1,450.00 | 1,450.00 | -9.38% | 2,864 |
| Oct 20, 2026 | 1,800.00 | 2,000.00 | 1,530.00 | 1,600.00 | 1,600.00 | -11.11% | 1,262 |
| Oct 19, 2026 | 2,000.00 | 2,000.00 | 1,620.00 | 1,800.00 | 1,800.00 | -5.26% | 44 |
| Oct 16, 2026 | 2,000.00 | 2,175.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 41 |
| Oct 15, 2026 | 2,000.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 114 |
| Oct 14, 2026 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 7.84% | 12 |
| Oct 13, 2026 | 2,000.00 | 2,000.00 | 1,850.00 | 1,850.00 | 1,850.00 | -7.50% | 2 |
| Oct 12, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.26% | 1 |
| Oct 8, 2026 | 2,200.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.31% | 34 |
| Oct 7, 2026 | 2,100.00 | 2,100.00 | 2,095.00 | 2,095.00 | 2,095.00 | 10.26% | 13 |
| Oct 6, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Oct 2, 2026 | 2,100.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.52% | 56 |
| Oct 1, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.24% | 1 |
| Sep 30, 2026 | 2,000.00 | 2,200.00 | 1,900.00 | 2,095.00 | 2,095.00 | - | 76 |
| Sep 29, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 4.75% | 23 |
| Sep 28, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 0.05% | 16 |
| Sep 23, 2026 | 1,800.00 | 2,100.00 | 1,800.00 | 1,999.00 | 1,999.00 | 5.21% | 63 |
| Sep 22, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 11.76% | 32 |
| Sep 21, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 22 |
| Sep 18, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 5 |
| Sep 17, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Sep 16, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 23 |
| Sep 15, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 14.29% | 11 |
| Sep 14, 2026 | 2,010.00 | 2,010.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 11 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -7.89% | 11 |
| Sep 10, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.56% | 1 |
| Sep 9, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 142 |
| Sep 8, 2026 | 2,000.00 | 2,000.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 33 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 1,209 |
| Sep 4, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Sep 3, 2026 | 1,900.00 | 2,070.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.56% | 92 |
| Sep 2, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 3,015 |
| Sep 1, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 81 |