MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea · Delayed Price · Currency is KRW 1,901.00
+1.00 (0.05%)
At close: May 8, 2026
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,100.00 | 2,185.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.21% | 831 |
| May 8, 2026 | 2,100.00 | 2,100.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.05% | 80 |
| May 7, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 425 |
| May 6, 2026 | 2,000.00 | 2,100.00 | 1,910.00 | 2,000.00 | 2,000.00 | 5.26% | 571 |
| May 4, 2026 | 2,000.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4.97% | 2,507 |
| Apr 30, 2026 | 2,070.00 | 2,070.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 72 |
| Apr 29, 2026 | 1,700.00 | 2,290.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 780 |
| Apr 28, 2026 | 2,100.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 741 |
| Apr 27, 2026 | 2,200.00 | 2,415.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 1,528 |
| Apr 24, 2026 | 2,300.00 | 2,520.00 | 2,005.00 | 2,100.00 | 2,100.00 | -4.33% | 1,875 |
| Apr 23, 2026 | 2,100.00 | 2,195.00 | 2,100.00 | 2,195.00 | 2,195.00 | 14.92% | 20 |
| Apr 22, 2026 | 2,200.00 | 2,390.00 | 1,910.00 | 1,910.00 | 1,910.00 | -8.17% | 1,086 |
| Apr 21, 2026 | 1,900.00 | 2,080.00 | 1,900.00 | 2,080.00 | 2,080.00 | 14.92% | 31 |
| Apr 20, 2026 | 2,000.00 | 2,100.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.74% | 226 |
| Apr 17, 2026 | 2,200.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | -11.63% | 503 |
| Apr 16, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 13.16% | 353 |
| Apr 15, 2026 | 2,000.00 | 2,075.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.26% | 5,410 |
| Apr 14, 2026 | 2,200.00 | 2,300.00 | 1,805.00 | 1,805.00 | 1,805.00 | -9.98% | 385 |
| Apr 13, 2026 | 2,100.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | 3.89% | 439 |
| Apr 10, 2026 | 2,000.00 | 2,200.00 | 1,910.00 | 1,930.00 | 1,930.00 | -3.74% | 362 |
| Apr 9, 2026 | 2,100.00 | 2,190.00 | 2,005.00 | 2,005.00 | 2,005.00 | 5.25% | 356 |
| Apr 8, 2026 | 2,200.00 | 2,300.00 | 1,905.00 | 1,905.00 | 1,905.00 | -4.99% | 937 |
| Apr 7, 2026 | 2,000.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | 10.77% | 421 |
| Apr 6, 2026 | 2,000.00 | 2,320.00 | 1,810.00 | 1,810.00 | 1,810.00 | -10.40% | 993 |
| Apr 3, 2026 | 2,320.00 | 2,500.00 | 1,955.00 | 2,020.00 | 2,020.00 | -12.17% | 1,276 |
| Apr 2, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 14.43% | 1,312 |
| Apr 1, 2026 | 2,000.00 | 2,140.00 | 1,910.00 | 2,010.00 | 2,010.00 | 7.89% | 2,040 |
| Mar 31, 2026 | 1,800.00 | 1,863.00 | 1,799.00 | 1,863.00 | 1,863.00 | 15.00% | 276 |
| Mar 30, 2026 | 1,851.00 | 1,851.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.62% | 320 |
| 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 |