MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 2,505.00
-90.00 (-3.47%)
At close: Aug 21, 2026
MEDIZEN HUMANCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 2 |
| Jul 20, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 30 |
| Jul 16, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 2 |
| Jul 15, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 1,646 |
| Jul 14, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 11 |
| Jul 13, 2026 | 2,200.00 | 2,600.00 | 2,200.00 | 2,600.00 | 2,600.00 | 13.04% | 65 |
| Jul 10, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 12 |
| Jul 9, 2026 | 2,200.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | - | 58 |
| Jul 8, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 197 |
| Jul 7, 2026 | 2,000.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 4.76% | 59 |
| Jul 3, 2026 | 2,100.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | - | 1,026 |
| Jul 2, 2026 | 1,900.00 | 2,100.00 | 1,700.00 | 2,100.00 | 2,100.00 | 5.00% | 1,134 |
| Jul 1, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 2 |
| Jun 30, 2026 | 1,900.00 | 2,000.00 | 1,785.00 | 2,000.00 | 2,000.00 | -4.76% | 1,031 |
| Jun 29, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 3 |
| Jun 26, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | -4.55% | 22 |
| Jun 25, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1 |
| Jun 24, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 1 |
| Jun 23, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,300.00 | 2,300.00 | -4.17% | 4,218 |
| Jun 22, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 6 |
| Jun 19, 2026 | 2,300.00 | 2,500.00 | 2,130.00 | 2,400.00 | 2,400.00 | -4.00% | 170 |
| Jun 18, 2026 | 2,300.00 | 2,500.00 | 2,130.00 | 2,500.00 | 2,500.00 | - | 2,200 |
| Jun 17, 2026 | 2,500.00 | 2,500.00 | 2,200.00 | 2,500.00 | 2,500.00 | - | 63 |
| Jun 16, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -10.71% | 62 |
| Jun 15, 2026 | 2,300.00 | 2,800.00 | 2,300.00 | 2,800.00 | 2,800.00 | 12.00% | 41 |
| Jun 12, 2026 | 2,700.00 | 2,800.00 | 2,300.00 | 2,500.00 | 2,500.00 | -7.41% | 206 |
| Jun 11, 2026 | 2,600.00 | 2,800.00 | 2,550.00 | 2,700.00 | 2,700.00 | -10.00% | 116 |
| Jun 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 7.14% | 1 |