Skip to main content
MEDICOX Co., Ltd. (KOSDAQ:054180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
-270.00 (-10.53%)
At close: Jul 2, 2025

MEDICOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20252,670.002,835.002,295.002,295.002,295.00-10.53%848,704
Jul 1, 20252,235.002,835.002,235.002,565.002,565.0015.54%2,789,505
Jun 30, 20252,100.002,460.001,995.002,220.002,220.005.71%678,216
Jun 27, 20252,175.002,250.002,100.002,100.002,100.00-5.41%213,218
Jun 26, 20252,325.002,370.002,160.002,220.002,220.00-5.13%322,400
Jun 25, 20252,400.002,415.002,280.002,340.002,340.00-2.50%285,193
Jun 24, 20252,565.002,610.002,370.002,400.002,400.00-6.43%539,774
Jun 23, 20252,670.002,745.002,550.002,565.002,565.00-3.93%326,660
Jun 20, 20252,775.002,805.002,640.002,670.002,670.00-4.81%282,932
Jun 19, 20252,865.002,880.002,730.002,805.002,805.00-1.58%203,847
Jun 18, 20252,775.003,045.002,730.002,850.002,850.001.60%811,744
Jun 17, 20252,955.002,955.002,805.002,805.002,805.00-2.60%225,228
Jun 16, 20252,955.003,075.002,820.002,880.002,880.00-2.04%327,893
Jun 13, 20253,000.003,030.002,850.002,940.002,940.00-1.51%246,203
Jun 12, 20253,045.003,135.002,940.002,985.002,985.00-1.97%455,265
Jun 11, 20253,390.003,630.003,015.003,045.003,045.001.00%1,706,810
Jun 10, 20252,550.003,270.002,535.003,015.003,015.0018.93%3,703,942
Jun 9, 20252,625.002,805.002,535.002,535.002,535.00-3.43%633,056
Jun 5, 20252,550.002,955.002,535.002,625.002,625.00-18.60%1,847,960
Jun 4, 20253,180.003,585.003,105.003,225.003,225.00-868,352
Jun 2, 20253,285.003,435.003,105.003,225.003,225.00-1.83%492,179
May 30, 20253,210.003,720.003,195.003,285.003,285.00-7.59%1,632,206
May 29, 20253,810.003,975.003,420.003,555.003,555.00-6.69%1,638,488
May 28, 20254,245.004,260.003,765.003,810.003,810.00-5.58%1,230,656
May 27, 20254,080.004,650.003,855.004,035.004,035.008.47%3,499,815
May 26, 20253,360.004,080.003,360.003,720.003,720.0014.81%4,318,662
May 23, 20254,185.004,335.003,240.003,240.003,240.00-10.37%4,986,855
May 22, 20252,805.003,615.002,715.003,615.003,615.0029.57%4,077,281
May 21, 20253,060.003,075.002,760.002,790.002,790.00-3.63%796,485
May 20, 20253,120.003,630.002,580.002,895.002,895.00-8.10%2,524,178
May 19, 20254,425.004,425.003,000.003,150.003,150.00-7.49%5,016,344
May 16, 20253,405.003,405.003,405.003,405.003,405.0029.71%195,223
May 15, 20252,400.002,625.002,385.002,625.002,625.0029.63%925,600
May 14, 20251,635.002,025.001,620.002,025.002,025.0029.81%1,905,800
May 13, 20251,755.001,860.001,545.001,560.001,560.00-9.57%678,129
May 12, 20251,845.001,890.001,710.001,725.001,725.00-2.54%554,398
May 9, 20252,550.002,625.001,770.001,770.001,770.00-29.76%1,118,459
May 8, 20252,565.002,850.002,475.002,520.002,520.00-294,599
May 7, 20252,415.002,550.002,415.002,520.002,520.004.35%91,666
May 2, 20252,475.002,505.002,385.002,415.002,415.00-2.42%94,073
Apr 30, 20252,595.002,595.002,430.002,475.002,475.00-2.37%83,517
Apr 29, 20252,550.002,595.002,445.002,535.002,535.001.20%125,967
Apr 28, 20252,730.002,805.002,400.002,505.002,505.00-6.18%431,906
Apr 25, 20252,490.002,925.002,265.002,670.002,670.00-10.55%2,068,099
Apr 24, 20254,245.004,305.002,985.002,985.002,985.00-29.68%510,435
Apr 23, 20254,230.004,365.004,170.004,245.004,245.002.17%61,344
Apr 22, 20254,275.004,290.004,095.004,155.004,155.00-3.48%88,059
Apr 21, 20254,245.004,350.004,215.004,305.004,305.00-0.35%49,991
Apr 18, 20254,440.004,440.004,260.004,320.004,320.00-1.71%82,959
Apr 17, 20254,320.004,470.004,320.004,395.004,395.000.34%73,790
Apr 16, 20254,545.004,545.004,380.004,380.004,380.00-3.63%97,065
Apr 15, 20254,350.004,725.004,245.004,545.004,545.005.94%311,523
Apr 14, 20254,590.004,920.004,230.004,290.004,290.00-4.67%450,771
Apr 11, 20254,125.005,355.004,125.004,500.004,500.009.09%1,820,008
Apr 10, 20254,050.004,155.003,900.004,125.004,125.005.36%52,966
Apr 9, 20253,930.004,065.003,870.003,915.003,915.00-0.38%47,448
Apr 8, 20253,930.004,125.003,900.003,930.003,930.000.77%38,026
Apr 7, 20253,915.004,050.003,720.003,900.003,900.00-1.14%44,726
Apr 4, 20254,035.004,095.003,780.003,945.003,945.00-2.59%64,435
Apr 3, 20254,290.004,350.004,050.004,050.004,050.00-5.59%74,064
Apr 2, 20254,095.004,500.004,050.004,290.004,290.005.93%210,271
Apr 1, 20254,200.004,320.003,915.004,050.004,050.00-2.53%115,193
Mar 31, 20254,185.004,530.004,125.004,155.004,155.001.84%324,706
Mar 28, 20253,825.004,530.003,810.004,080.004,080.007.09%256,113
Mar 27, 20253,990.004,050.003,780.003,810.003,810.00-6.62%72,722
Mar 26, 20254,575.004,650.004,005.004,080.004,080.00-10.53%224,646
Mar 25, 20253,600.004,650.003,600.004,560.004,560.0026.67%1,475,822
Mar 24, 20253,735.003,735.003,465.003,600.003,600.007.62%63,506
Mar 21, 20253,330.003,900.003,330.003,345.003,345.001.36%183,092
Mar 20, 20253,555.003,615.003,300.003,300.003,300.00-6.38%93,298
Mar 19, 20253,675.003,690.003,525.003,525.003,525.00-3.69%45,605
Mar 18, 20253,660.003,750.003,570.003,660.003,660.00-31,380
Mar 17, 20253,810.003,810.003,585.003,660.003,660.00-0.81%46,769
Mar 14, 20253,735.003,840.003,690.003,690.003,690.00-2.38%38,389
Mar 13, 20253,795.003,900.003,765.003,780.003,780.00-35,865
Mar 12, 20253,720.004,140.003,630.003,780.003,780.002.02%163,795
Mar 11, 20253,600.003,735.003,480.003,705.003,705.002.07%56,094
Mar 10, 20253,675.003,960.003,555.003,630.003,630.00-1.22%58,705
Mar 7, 20253,735.003,810.003,600.003,675.003,675.00-1.61%49,065
Mar 6, 20253,900.004,035.003,540.003,735.003,735.00-3.86%133,501
Mar 5, 20254,050.004,125.003,810.003,885.003,885.00-2.26%118,920
Mar 4, 20254,440.004,605.003,960.003,975.003,975.00-10.17%172,251
Feb 28, 20255,070.005,670.004,350.004,425.004,425.00-10.33%805,648
Feb 27, 20255,430.006,195.004,650.004,935.004,935.00-7.58%720,909
Feb 26, 20254,875.006,090.004,860.005,340.005,340.0013.74%1,525,632
Feb 25, 20255,175.005,400.004,530.004,695.004,695.0011.79%1,046,235
Feb 24, 20253,840.004,200.003,840.004,200.004,200.0029.63%76,993
Feb 21, 20254,275.004,365.003,240.003,240.003,240.00-24.21%100,472
Feb 20, 20254,305.004,395.004,140.004,275.004,275.00-1.38%21,420
Feb 19, 20254,245.004,350.004,230.004,335.004,335.002.48%15,288
Feb 18, 20254,155.004,245.004,155.004,230.004,230.000.36%12,880
Feb 17, 20254,215.004,230.004,140.004,215.004,215.00-9,171
Feb 14, 20254,245.004,290.004,125.004,215.004,215.00-0.71%17,620
Feb 13, 20254,230.004,320.004,140.004,245.004,245.00-0.70%16,592
Feb 12, 20254,410.004,410.004,260.004,275.004,275.00-0.70%9,252
Feb 11, 20254,275.004,425.004,260.004,305.004,305.00-12,270
Feb 10, 20254,275.004,320.004,140.004,305.004,305.000.70%4,942
Feb 7, 20254,560.004,560.004,185.004,275.004,275.00-3.72%13,654
Feb 6, 20254,365.004,440.004,170.004,440.004,440.001.37%13,865
Feb 5, 20254,290.004,425.004,275.004,380.004,380.002.10%8,186