Medience Co., Ltd. (KOSDAQ:014100)
South Korea
· Delayed Price · Currency is KRW 1,667.00
+7.00 (0.42%)
At close: Mar 9, 2026
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,586.00 | 1,700.00 | 1,566.00 | 1,660.00 | 1,660.00 | 4.67% | 60,861 |
| Mar 5, 2026 | 1,525.00 | 1,700.00 | 1,523.00 | 1,586.00 | 1,586.00 | 4.00% | 87,771 |
| Mar 4, 2026 | 1,671.00 | 1,671.00 | 1,510.00 | 1,525.00 | 1,525.00 | -8.74% | 107,408 |
| Mar 3, 2026 | 1,687.00 | 1,687.00 | 1,653.00 | 1,671.00 | 1,671.00 | -0.95% | 59,677 |
| Feb 27, 2026 | 1,686.00 | 1,691.00 | 1,650.00 | 1,687.00 | 1,687.00 | 0.06% | 66,513 |
| Feb 26, 2026 | 1,721.00 | 1,748.00 | 1,669.00 | 1,686.00 | 1,686.00 | -1.98% | 43,915 |
| Feb 25, 2026 | 1,690.00 | 1,810.00 | 1,686.00 | 1,720.00 | 1,720.00 | 1.78% | 80,676 |
| Feb 24, 2026 | 1,679.00 | 1,694.00 | 1,654.00 | 1,690.00 | 1,690.00 | 1.20% | 63,394 |
| Feb 23, 2026 | 1,683.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.77% | 48,530 |
| Feb 20, 2026 | 1,644.00 | 1,693.00 | 1,642.00 | 1,683.00 | 1,683.00 | 2.37% | 64,826 |
| Feb 19, 2026 | 1,689.00 | 1,689.00 | 1,636.00 | 1,644.00 | 1,644.00 | -3.24% | 131,990 |
| Feb 13, 2026 | 1,728.00 | 1,728.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.79% | 118,515 |
| Feb 12, 2026 | 1,765.00 | 1,765.00 | 1,701.00 | 1,730.00 | 1,730.00 | -3.35% | 314,431 |
| Feb 11, 2026 | 1,689.00 | 2,125.00 | 1,689.00 | 1,790.00 | 1,790.00 | 9.41% | 6,491,456 |
| Feb 10, 2026 | 1,632.00 | 1,697.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.68% | 9,660 |
| Feb 9, 2026 | 1,620.00 | 1,639.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.31% | 25,847 |
| Feb 6, 2026 | 1,635.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.94% | 13,580 |
| Feb 5, 2026 | 1,630.00 | 1,652.00 | 1,630.00 | 1,652.00 | 1,652.00 | -0.48% | 9,395 |
| Feb 4, 2026 | 1,650.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,660.00 | -0.30% | 14,721 |
| Feb 3, 2026 | 1,650.00 | 1,667.00 | 1,645.00 | 1,665.00 | 1,665.00 | -0.06% | 19,944 |
| Feb 2, 2026 | 1,671.00 | 1,680.00 | 1,656.00 | 1,666.00 | 1,666.00 | -1.13% | 18,211 |
| Jan 30, 2026 | 1,693.00 | 1,737.00 | 1,676.00 | 1,685.00 | 1,685.00 | -1.00% | 17,797 |
| Jan 29, 2026 | 1,876.00 | 1,876.00 | 1,679.00 | 1,702.00 | 1,702.00 | -0.47% | 41,678 |
| Jan 28, 2026 | 1,728.00 | 1,734.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 29,380 |
| Jan 27, 2026 | 1,708.00 | 1,727.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.12% | 27,525 |
| Jan 26, 2026 | 1,696.00 | 1,709.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.71% | 28,366 |
| Jan 23, 2026 | 1,712.00 | 1,714.00 | 1,677.00 | 1,696.00 | 1,696.00 | - | 10,484 |
| Jan 22, 2026 | 1,725.00 | 1,739.00 | 1,691.00 | 1,696.00 | 1,696.00 | -1.68% | 28,874 |
| Jan 21, 2026 | 1,720.00 | 1,770.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.29% | 17,022 |
| Jan 20, 2026 | 1,710.00 | 1,764.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.58% | 13,239 |
| Jan 19, 2026 | 1,776.00 | 1,880.00 | 1,709.00 | 1,710.00 | 1,710.00 | 0.12% | 66,948 |
| Jan 16, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.47% | 3,564 |
| Jan 15, 2026 | 1,710.00 | 1,718.00 | 1,702.00 | 1,716.00 | 1,716.00 | 0.06% | 3,011 |
| Jan 14, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 12,713 |
| Jan 13, 2026 | 1,710.00 | 1,724.00 | 1,697.00 | 1,710.00 | 1,710.00 | - | 11,675 |
| Jan 12, 2026 | 1,698.00 | 1,717.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.06% | 10,906 |
| Jan 9, 2026 | 1,715.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.04% | 18,727 |
| Jan 8, 2026 | 1,720.00 | 1,744.00 | 1,709.00 | 1,727.00 | 1,727.00 | - | 10,997 |
| Jan 7, 2026 | 1,728.00 | 1,748.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.06% | 12,817 |
| Jan 6, 2026 | 1,771.00 | 1,849.00 | 1,728.00 | 1,728.00 | 1,728.00 | -2.92% | 14,808 |
| Jan 5, 2026 | 1,788.00 | 1,879.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 24,327 |
| Jan 2, 2026 | 1,910.00 | 2,050.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 46,728 |
| Dec 30, 2025 | 1,820.00 | 1,847.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 13,827 |
| Dec 29, 2025 | 1,783.00 | 1,810.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.83% | 20,809 |
| Dec 26, 2025 | 1,804.00 | 1,804.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.66% | 4,263 |
| Dec 24, 2025 | 1,813.00 | 1,813.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.06% | 6,047 |
| Dec 23, 2025 | 1,857.00 | 1,857.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.95% | 4,253 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.22% | 10,265 |
| Dec 19, 2025 | 1,898.00 | 1,898.00 | 1,870.00 | 1,891.00 | 1,891.00 | -0.37% | 10,879 |
| Dec 18, 2025 | 1,875.00 | 1,906.00 | 1,838.00 | 1,898.00 | 1,898.00 | 1.23% | 20,974 |
| Dec 17, 2025 | 1,864.00 | 1,940.00 | 1,831.00 | 1,875.00 | 1,875.00 | 1.30% | 40,570 |
| Dec 16, 2025 | 1,852.00 | 1,852.00 | 1,806.00 | 1,851.00 | 1,851.00 | -0.05% | 6,316 |
| Dec 15, 2025 | 1,834.00 | 1,864.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.98% | 7,225 |
| Dec 12, 2025 | 1,836.00 | 1,848.00 | 1,814.00 | 1,834.00 | 1,834.00 | -0.43% | 19,878 |
| Dec 11, 2025 | 1,836.00 | 1,848.00 | 1,783.00 | 1,842.00 | 1,842.00 | 0.44% | 14,396 |
| Dec 10, 2025 | 1,800.00 | 1,837.00 | 1,800.00 | 1,834.00 | 1,834.00 | 0.27% | 12,006 |
| Dec 9, 2025 | 1,768.00 | 1,839.00 | 1,741.00 | 1,829.00 | 1,829.00 | 3.27% | 11,624 |
| Dec 8, 2025 | 1,729.00 | 1,829.00 | 1,729.00 | 1,771.00 | 1,771.00 | 1.14% | 19,148 |
| Dec 5, 2025 | 1,710.00 | 1,751.00 | 1,685.00 | 1,751.00 | 1,751.00 | 2.40% | 20,271 |
| Dec 4, 2025 | 1,780.00 | 1,780.00 | 1,699.00 | 1,710.00 | 1,710.00 | -3.93% | 15,750 |
| Dec 3, 2025 | 1,732.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 2.89% | 10,312 |
| Dec 2, 2025 | 1,729.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.46% | 5,806 |
| Dec 1, 2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 13,884 |
| Nov 28, 2025 | 1,708.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.00% | 16,445 |
| Nov 27, 2025 | 1,718.00 | 1,723.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.58% | 16,052 |
| Nov 26, 2025 | 1,700.00 | 1,786.00 | 1,665.00 | 1,718.00 | 1,718.00 | 1.06% | 16,538 |
| Nov 25, 2025 | 1,667.00 | 1,834.00 | 1,667.00 | 1,700.00 | 1,700.00 | 2.10% | 49,180 |
| Nov 24, 2025 | 1,713.00 | 1,713.00 | 1,663.00 | 1,665.00 | 1,665.00 | -2.80% | 16,359 |
| Nov 21, 2025 | 1,713.00 | 1,763.00 | 1,700.00 | 1,713.00 | 1,713.00 | - | 27,683 |
| Nov 20, 2025 | 1,707.00 | 1,713.00 | 1,675.00 | 1,713.00 | 1,713.00 | 0.18% | 38,950 |
| Nov 19, 2025 | 1,744.00 | 1,744.00 | 1,687.00 | 1,710.00 | 1,710.00 | -1.95% | 59,241 |
| Nov 18, 2025 | 1,843.00 | 1,843.00 | 1,712.00 | 1,744.00 | 1,744.00 | -5.37% | 27,420 |
| Nov 17, 2025 | 1,856.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.70% | 2,815 |
| Nov 14, 2025 | 1,856.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | - | 20,121 |
| Nov 13, 2025 | 1,886.00 | 1,888.00 | 1,830.00 | 1,856.00 | 1,856.00 | -1.59% | 9,336 |
| Nov 12, 2025 | 1,898.00 | 1,898.00 | 1,836.00 | 1,886.00 | 1,886.00 | 3.40% | 3,846 |
| Nov 11, 2025 | 1,876.00 | 2,050.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.16% | 86,106 |
| Nov 10, 2025 | 1,792.00 | 1,822.00 | 1,766.00 | 1,821.00 | 1,821.00 | 1.62% | 7,475 |
| Nov 7, 2025 | 1,795.00 | 1,805.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.17% | 16,442 |
| Nov 6, 2025 | 1,840.00 | 1,840.00 | 1,782.00 | 1,795.00 | 1,795.00 | -3.03% | 42,997 |
| Nov 5, 2025 | 1,906.00 | 1,906.00 | 1,828.00 | 1,851.00 | 1,851.00 | -2.94% | 28,899 |
| Nov 4, 2025 | 1,990.00 | 2,040.00 | 1,875.00 | 1,907.00 | 1,907.00 | -4.60% | 67,971 |
| Nov 3, 2025 | 1,969.00 | 2,115.00 | 1,911.00 | 1,999.00 | 1,999.00 | 1.52% | 63,208 |
| Oct 31, 2025 | 1,909.00 | 1,977.00 | 1,860.00 | 1,969.00 | 1,969.00 | 3.14% | 33,755 |
| Oct 30, 2025 | 1,933.00 | 1,944.00 | 1,850.00 | 1,909.00 | 1,909.00 | -1.24% | 36,769 |
| Oct 29, 2025 | 1,968.00 | 2,000.00 | 1,903.00 | 1,933.00 | 1,933.00 | -1.78% | 43,900 |
| Oct 28, 2025 | 1,938.00 | 1,998.00 | 1,905.00 | 1,968.00 | 1,968.00 | 1.55% | 28,920 |
| Oct 27, 2025 | 1,941.00 | 1,942.00 | 1,914.00 | 1,938.00 | 1,938.00 | -0.15% | 30,900 |
| Oct 24, 2025 | 1,950.00 | 1,964.00 | 1,901.00 | 1,941.00 | 1,941.00 | -0.46% | 28,603 |
| Oct 23, 2025 | 1,943.00 | 1,959.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.36% | 3,217 |
| Oct 22, 2025 | 1,942.00 | 1,961.00 | 1,932.00 | 1,943.00 | 1,943.00 | 0.05% | 5,949 |
| Oct 21, 2025 | 1,966.00 | 1,966.00 | 1,937.00 | 1,942.00 | 1,942.00 | -0.82% | 31,672 |
| Oct 20, 2025 | 1,960.00 | 1,991.00 | 1,953.00 | 1,958.00 | 1,958.00 | -0.71% | 7,630 |
| Oct 17, 2025 | 2,010.00 | 2,020.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.40% | 19,930 |
| Oct 16, 2025 | 2,020.00 | 2,040.00 | 1,973.00 | 2,000.00 | 2,000.00 | -0.99% | 13,911 |
| Oct 15, 2025 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1.76% | 23,029 |
| Oct 14, 2025 | 1,985.00 | 2,060.00 | 1,974.00 | 1,985.00 | 1,985.00 | 0.05% | 13,787 |
| Oct 13, 2025 | 1,982.00 | 2,040.00 | 1,971.00 | 1,984.00 | 1,984.00 | 0.10% | 9,068 |
| Oct 10, 2025 | 1,999.00 | 2,010.00 | 1,946.00 | 1,982.00 | 1,982.00 | -0.85% | 65,970 |
| Oct 2, 2025 | 2,010.00 | 2,015.00 | 1,979.00 | 1,999.00 | 1,999.00 | -0.55% | 23,888 |