Skip to main content
Medience Co., Ltd. (KOSDAQ:014100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,751.00
+41.00 (2.40%)
At close: Dec 5, 2025

Medience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,710.001,751.001,685.001,751.001,751.002.40%20,271
Dec 4, 20251,780.001,780.001,699.001,710.001,710.00-3.93%15,750
Dec 3, 20251,732.001,780.001,731.001,780.001,780.002.89%10,312
Dec 2, 20251,729.001,780.001,705.001,730.001,730.000.46%5,806
Dec 1, 20251,725.001,730.001,715.001,722.001,722.00-0.17%13,884
Nov 28, 20251,708.001,725.001,700.001,725.001,725.001.00%16,445
Nov 27, 20251,718.001,723.001,706.001,708.001,708.00-0.58%16,052
Nov 26, 20251,700.001,786.001,665.001,718.001,718.001.06%16,538
Nov 25, 20251,667.001,834.001,667.001,700.001,700.002.10%49,180
Nov 24, 20251,713.001,713.001,663.001,665.001,665.00-2.80%16,359
Nov 21, 20251,713.001,763.001,700.001,713.001,713.00-27,683
Nov 20, 20251,707.001,713.001,675.001,713.001,713.000.18%38,950
Nov 19, 20251,744.001,744.001,687.001,710.001,710.00-1.95%59,241
Nov 18, 20251,843.001,843.001,712.001,744.001,744.00-5.37%27,420
Nov 17, 20251,856.001,859.001,842.001,843.001,843.00-0.70%2,815
Nov 14, 20251,856.001,860.001,826.001,856.001,856.00-20,121
Nov 13, 20251,886.001,888.001,830.001,856.001,856.00-1.59%9,336
Nov 12, 20251,898.001,898.001,836.001,886.001,886.003.40%3,846
Nov 11, 20251,876.002,050.001,824.001,824.001,824.000.16%86,106
Nov 10, 20251,792.001,822.001,766.001,821.001,821.001.62%7,475
Nov 7, 20251,795.001,805.001,781.001,792.001,792.00-0.17%16,442
Nov 6, 20251,840.001,840.001,782.001,795.001,795.00-3.03%42,997
Nov 5, 20251,906.001,906.001,828.001,851.001,851.00-2.94%28,899
Nov 4, 20251,990.002,040.001,875.001,907.001,907.00-4.60%67,971
Nov 3, 20251,969.002,115.001,911.001,999.001,999.001.52%63,208
Oct 31, 20251,909.001,977.001,860.001,969.001,969.003.14%33,755
Oct 30, 20251,933.001,944.001,850.001,909.001,909.00-1.24%36,769
Oct 29, 20251,968.002,000.001,903.001,933.001,933.00-1.78%43,900
Oct 28, 20251,938.001,998.001,905.001,968.001,968.001.55%28,920
Oct 27, 20251,941.001,942.001,914.001,938.001,938.00-0.15%30,900
Oct 24, 20251,950.001,964.001,901.001,941.001,941.00-0.46%28,603
Oct 23, 20251,943.001,959.001,940.001,950.001,950.000.36%3,217
Oct 22, 20251,942.001,961.001,932.001,943.001,943.000.05%5,949
Oct 21, 20251,966.001,966.001,937.001,942.001,942.00-0.82%31,672
Oct 20, 20251,960.001,991.001,953.001,958.001,958.00-0.71%7,630
Oct 17, 20252,010.002,020.001,950.001,972.001,972.00-1.40%19,930
Oct 16, 20252,020.002,040.001,973.002,000.002,000.00-0.99%13,911
Oct 15, 20251,985.002,020.001,985.002,020.002,020.001.76%23,029
Oct 14, 20251,985.002,060.001,974.001,985.001,985.000.05%13,787
Oct 13, 20251,982.002,040.001,971.001,984.001,984.000.10%9,068
Oct 10, 20251,999.002,010.001,946.001,982.001,982.00-0.85%65,970
Oct 2, 20252,010.002,015.001,979.001,999.001,999.00-0.55%23,888
Oct 1, 20252,005.002,010.001,986.002,010.002,010.001.21%24,772
Sep 30, 20252,025.002,025.001,986.001,986.001,986.00-1.93%23,731
Sep 29, 20252,010.002,065.001,990.002,025.002,025.000.75%49,941
Sep 26, 20252,010.002,080.001,990.002,010.002,010.00-0.74%27,104
Sep 25, 20252,030.002,050.002,000.002,025.002,025.00-0.25%31,059
Sep 24, 20252,010.002,035.002,010.002,030.002,030.001.00%21,979
Sep 23, 20252,005.002,035.002,000.002,010.002,010.000.25%10,919
Sep 22, 20252,035.002,050.002,000.002,005.002,005.00-1.47%20,043
Sep 19, 20252,085.002,085.002,030.002,035.002,035.00-1.45%5,018
Sep 18, 20252,015.002,075.002,010.002,065.002,065.002.74%51,839
Sep 17, 20252,050.002,090.002,000.002,010.002,010.00-1.47%40,240
Sep 16, 20252,015.002,070.002,015.002,040.002,040.001.24%29,319
Sep 15, 20252,015.002,030.002,000.002,015.002,015.00-34,550
Sep 12, 20252,030.002,035.002,000.002,015.002,015.00-0.74%23,047
Sep 11, 20252,040.002,045.002,015.002,030.002,030.00-0.49%4,173
Sep 10, 20252,030.002,050.002,030.002,040.002,040.000.49%11,011
Sep 9, 20252,025.002,045.002,000.002,030.002,030.00-0.73%13,909
Sep 8, 20252,030.002,045.002,025.002,045.002,045.00-0.24%5,984
Sep 5, 20252,055.002,070.001,999.002,050.002,050.00-0.24%15,389
Sep 4, 20252,050.002,060.002,030.002,055.002,055.000.49%8,611
Sep 3, 20252,095.002,095.002,020.002,045.002,045.00-3.54%22,514
Sep 2, 20251,998.002,130.001,998.002,120.002,120.006.11%25,720
Sep 1, 20252,035.002,050.001,991.001,998.001,998.00-1.82%19,055
Aug 29, 20252,120.002,160.002,015.002,035.002,035.00-0.49%40,748
Aug 28, 20252,030.002,095.002,005.002,045.002,045.00-0.24%9,787
Aug 27, 20252,040.002,050.002,000.002,050.002,050.000.99%6,879
Aug 26, 20252,080.002,095.002,025.002,030.002,030.00-3.56%23,144
Aug 25, 20252,140.002,175.002,055.002,105.002,105.00-2.32%29,719
Aug 22, 20252,095.002,190.002,095.002,155.002,155.002.13%16,299
Aug 21, 20252,060.002,130.002,020.002,110.002,110.002.93%34,359
Aug 20, 20252,035.002,120.002,000.002,050.002,050.001.74%55,148
Aug 19, 20252,000.002,090.001,991.002,015.002,015.000.25%27,686
Aug 18, 20252,015.002,025.001,992.002,010.002,010.00-0.25%26,371
Aug 14, 20252,030.002,070.001,997.002,015.002,015.00-0.74%25,361
Aug 13, 20252,045.002,080.002,030.002,030.002,030.000.25%6,528
Aug 12, 20252,015.002,040.002,000.002,025.002,025.001.25%9,526
Aug 11, 20252,040.002,060.002,000.002,000.002,000.00-1.96%8,824
Aug 8, 20252,060.002,060.002,000.002,040.002,040.00-0.97%14,921
Aug 7, 20252,050.002,060.002,000.002,060.002,060.000.73%6,964
Aug 6, 20252,005.002,130.002,005.002,045.002,045.002.00%12,970
Aug 5, 20252,015.002,080.002,005.002,005.002,005.00-0.50%6,577
Aug 4, 20251,995.002,060.001,995.002,015.002,015.000.25%7,757
Aug 1, 20252,075.002,075.001,999.002,010.002,010.00-3.13%24,887
Jul 31, 20252,090.002,155.002,040.002,075.002,075.000.24%13,685
Jul 30, 20252,080.002,085.002,000.002,070.002,070.001.97%18,913
Jul 29, 20252,080.002,080.001,990.002,030.002,030.00-3.10%87,742
Jul 28, 20252,120.002,120.002,070.002,095.002,095.00-1.18%10,173
Jul 25, 20252,120.002,150.002,100.002,120.002,120.000.24%7,435
Jul 24, 20252,100.002,140.002,080.002,115.002,115.000.71%14,430
Jul 23, 20252,140.002,160.002,100.002,100.002,100.00-1.18%40,828
Jul 22, 20252,155.002,165.002,120.002,125.002,125.00-1.39%6,613
Jul 21, 20252,190.002,195.002,150.002,155.002,155.00-1.82%17,664
Jul 18, 20252,145.002,195.002,140.002,195.002,195.001.39%12,339
Jul 17, 20252,195.002,195.002,125.002,165.002,165.00-0.46%9,224
Jul 16, 20252,200.002,200.002,150.002,175.002,175.00-0.91%8,814
Jul 15, 20252,210.002,210.002,165.002,195.002,195.000.23%8,087
Jul 14, 20252,210.002,225.002,160.002,190.002,190.000.23%23,180
Jul 11, 20252,175.002,190.002,150.002,185.002,185.000.46%9,700