MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,900.00
-200.00 (-9.52%)
At close: Oct 2, 2026
MEDIZEN HUMANCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 382 |
| Aug 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 60 |
| Aug 27, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | - | 4 |
| Aug 26, 2026 | 2,200.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | - | 3,196 |
| Aug 25, 2026 | 2,200.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | - | 1,324 |
| Aug 24, 2026 | 2,400.00 | 2,400.00 | 2,130.00 | 2,200.00 | 2,200.00 | -12.18% | 447 |
| Aug 21, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,505.00 | 2,505.00 | -3.47% | 54 |
| Aug 20, 2026 | 2,800.00 | 2,800.00 | 2,400.00 | 2,595.00 | 2,595.00 | -3.89% | 74 |
| Aug 19, 2026 | 2,400.00 | 2,700.00 | 2,400.00 | 2,700.00 | 2,700.00 | - | 838 |
| Aug 18, 2026 | 2,600.00 | 2,800.00 | 2,300.00 | 2,700.00 | 2,700.00 | - | 4,056 |
| Aug 14, 2026 | 2,900.00 | 3,000.00 | 2,700.00 | 2,700.00 | 2,700.00 | -6.90% | 28 |
| Aug 13, 2026 | 2,850.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | - | 8 |
| Aug 12, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3.57% | 1 |
| Aug 11, 2026 | 2,790.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 1.45% | 14 |
| Aug 10, 2026 | 2,500.00 | 2,760.00 | 2,400.00 | 2,760.00 | 2,760.00 | 15.00% | 39 |
| Aug 7, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 14.29% | 27 |
| Aug 6, 2026 | 2,400.00 | 2,500.00 | 2,100.00 | 2,100.00 | 2,100.00 | -12.50% | 42 |
| Aug 5, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 4.35% | 3 |
| Aug 4, 2026 | 2,400.00 | 2,600.00 | 2,300.00 | 2,300.00 | 2,300.00 | -3.97% | 65 |
| Aug 3, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,395.00 | 2,395.00 | 8.86% | 41 |
| Jul 31, 2026 | 2,200.00 | 2,400.00 | 2,000.00 | 2,200.00 | 2,200.00 | 4.76% | 183 |
| Jul 30, 2026 | 2,600.00 | 2,700.00 | 2,100.00 | 2,100.00 | 2,100.00 | -14.81% | 2,343 |
| Jul 29, 2026 | 2,900.00 | 3,000.00 | 2,465.00 | 2,465.00 | 2,465.00 | -15.00% | 2,133 |
| Jul 28, 2026 | 2,800.00 | 3,000.00 | 2,400.00 | 2,900.00 | 2,900.00 | 3.57% | 2,123 |
| Jul 27, 2026 | 2,400.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | 3.70% | 41 |
| Jul 24, 2026 | 2,700.00 | 2,800.00 | 2,300.00 | 2,700.00 | 2,700.00 | - | 2,873 |
| Jul 23, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 17 |
| Jul 22, 2026 | 2,500.00 | 2,600.00 | 2,300.00 | 2,600.00 | 2,600.00 | 4.00% | 35 |