Medy-Tox Inc. (KOSDAQ:086900)
South Korea
· Delayed Price · Currency is KRW 127,100
+500 (0.39%)
At close: Dec 5, 2025
Medy-Tox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126,600.00 | 127,100.00 | 125,300.00 | 127,100.00 | 127,100.00 | 0.39% | 21,016 |
| Dec 4, 2025 | 126,200.00 | 127,200.00 | 125,000.00 | 126,600.00 | 126,600.00 | -0.16% | 24,361 |
| Dec 3, 2025 | 128,100.00 | 128,100.00 | 126,000.00 | 126,800.00 | 126,800.00 | -1.17% | 18,342 |
| Dec 2, 2025 | 126,200.00 | 128,800.00 | 125,000.00 | 128,300.00 | 128,300.00 | 2.15% | 39,877 |
| Dec 1, 2025 | 125,500.00 | 126,900.00 | 124,600.00 | 125,600.00 | 125,600.00 | 0.80% | 30,795 |
| Nov 28, 2025 | 122,800.00 | 126,600.00 | 121,900.00 | 124,600.00 | 124,600.00 | 2.30% | 46,041 |
| Nov 27, 2025 | 121,800.00 | 123,300.00 | 121,100.00 | 121,800.00 | 121,800.00 | - | 23,131 |
| Nov 26, 2025 | 120,400.00 | 123,400.00 | 120,400.00 | 121,800.00 | 121,800.00 | 1.16% | 29,546 |
| Nov 25, 2025 | 124,200.00 | 124,800.00 | 120,400.00 | 120,400.00 | 120,400.00 | -2.43% | 26,300 |
| Nov 24, 2025 | 123,200.00 | 124,000.00 | 120,300.00 | 123,400.00 | 123,400.00 | 1.15% | 36,274 |
| Nov 21, 2025 | 121,400.00 | 123,000.00 | 120,700.00 | 122,000.00 | 122,000.00 | -1.61% | 27,160 |
| Nov 20, 2025 | 122,700.00 | 124,600.00 | 121,800.00 | 124,000.00 | 124,000.00 | 1.64% | 22,375 |
| Nov 19, 2025 | 121,600.00 | 122,800.00 | 119,800.00 | 122,000.00 | 122,000.00 | -0.57% | 21,521 |
| Nov 18, 2025 | 123,300.00 | 124,200.00 | 121,400.00 | 122,700.00 | 122,700.00 | -1.68% | 25,128 |
| Nov 17, 2025 | 128,000.00 | 128,000.00 | 124,400.00 | 124,800.00 | 124,800.00 | -1.73% | 20,760 |
| Nov 14, 2025 | 125,900.00 | 129,700.00 | 125,200.00 | 127,000.00 | 127,000.00 | -0.31% | 49,225 |
| Nov 13, 2025 | 125,700.00 | 128,400.00 | 124,800.00 | 127,400.00 | 127,400.00 | 1.76% | 64,098 |
| Nov 12, 2025 | 122,600.00 | 126,300.00 | 120,400.00 | 125,200.00 | 125,200.00 | 3.13% | 43,827 |
| Nov 11, 2025 | 122,900.00 | 125,000.00 | 120,900.00 | 121,400.00 | 121,400.00 | -1.86% | 28,397 |
| Nov 10, 2025 | 117,500.00 | 124,100.00 | 116,700.00 | 123,700.00 | 123,700.00 | 6.18% | 62,986 |
| Nov 7, 2025 | 118,400.00 | 118,400.00 | 116,000.00 | 116,500.00 | 116,500.00 | -2.02% | 44,066 |
| Nov 6, 2025 | 119,900.00 | 120,000.00 | 117,200.00 | 118,900.00 | 118,900.00 | - | 22,897 |
| Nov 5, 2025 | 120,100.00 | 120,500.00 | 116,500.00 | 118,900.00 | 118,900.00 | -1.33% | 56,296 |
| Nov 4, 2025 | 120,000.00 | 122,500.00 | 119,400.00 | 120,500.00 | 120,500.00 | 0.25% | 43,256 |
| Nov 3, 2025 | 121,400.00 | 122,500.00 | 120,200.00 | 120,200.00 | 120,200.00 | - | 24,148 |
| Oct 31, 2025 | 121,900.00 | 122,000.00 | 120,200.00 | 120,200.00 | 120,200.00 | -1.15% | 20,102 |
| Oct 30, 2025 | 123,500.00 | 123,800.00 | 120,400.00 | 121,600.00 | 121,600.00 | -0.98% | 34,311 |
| Oct 29, 2025 | 124,300.00 | 124,300.00 | 120,500.00 | 122,800.00 | 122,800.00 | -0.08% | 33,466 |
| Oct 28, 2025 | 121,700.00 | 122,900.00 | 121,500.00 | 122,900.00 | 122,900.00 | 1.74% | 28,907 |
| Oct 27, 2025 | 120,000.00 | 121,500.00 | 118,300.00 | 120,800.00 | 120,800.00 | 0.67% | 21,183 |
| Oct 24, 2025 | 121,300.00 | 122,000.00 | 118,800.00 | 120,000.00 | 120,000.00 | -0.41% | 25,134 |
| Oct 23, 2025 | 120,200.00 | 122,900.00 | 120,200.00 | 120,500.00 | 120,500.00 | -0.58% | 24,293 |
| Oct 22, 2025 | 119,100.00 | 121,300.00 | 117,900.00 | 121,200.00 | 121,200.00 | 1.76% | 30,572 |
| Oct 21, 2025 | 119,900.00 | 120,100.00 | 118,500.00 | 119,100.00 | 119,100.00 | - | 24,310 |
| Oct 20, 2025 | 117,700.00 | 120,200.00 | 117,100.00 | 119,100.00 | 119,100.00 | 1.19% | 31,863 |
| Oct 17, 2025 | 118,300.00 | 119,000.00 | 117,600.00 | 117,700.00 | 117,700.00 | -1.75% | 40,541 |
| Oct 16, 2025 | 118,300.00 | 120,400.00 | 117,900.00 | 119,800.00 | 119,800.00 | 1.18% | 32,487 |
| Oct 15, 2025 | 117,700.00 | 119,300.00 | 117,700.00 | 118,400.00 | 118,400.00 | 0.34% | 21,501 |
| Oct 14, 2025 | 118,800.00 | 119,800.00 | 117,300.00 | 118,000.00 | 118,000.00 | -1.01% | 35,716 |
| Oct 13, 2025 | 117,700.00 | 119,300.00 | 117,600.00 | 119,200.00 | 119,200.00 | 0.51% | 31,385 |
| Oct 10, 2025 | 120,400.00 | 120,400.00 | 117,900.00 | 118,600.00 | 118,600.00 | -1.74% | 28,621 |
| Oct 2, 2025 | 119,000.00 | 121,300.00 | 119,000.00 | 120,700.00 | 120,700.00 | 1.09% | 40,298 |
| Oct 1, 2025 | 119,400.00 | 120,500.00 | 118,200.00 | 119,400.00 | 119,400.00 | -0.33% | 29,836 |
| Sep 30, 2025 | 121,000.00 | 121,600.00 | 119,300.00 | 119,800.00 | 119,800.00 | -1.56% | 34,945 |
| Sep 29, 2025 | 120,400.00 | 122,400.00 | 120,400.00 | 121,700.00 | 121,700.00 | 0.91% | 27,602 |
| Sep 26, 2025 | 123,100.00 | 123,100.00 | 120,200.00 | 120,600.00 | 119,400.00 | -2.19% | 37,299 |
| Sep 25, 2025 | 123,200.00 | 124,000.00 | 122,000.00 | 123,300.00 | 122,073.13 | -0.32% | 31,102 |
| Sep 24, 2025 | 127,400.00 | 127,400.00 | 122,600.00 | 123,700.00 | 122,469.15 | -2.83% | 34,719 |
| Sep 23, 2025 | 128,300.00 | 128,300.00 | 125,700.00 | 127,300.00 | 126,033.33 | 0.08% | 38,309 |
| Sep 22, 2025 | 128,300.00 | 128,400.00 | 125,900.00 | 127,200.00 | 125,934.33 | -0.63% | 50,435 |
| Sep 19, 2025 | 122,300.00 | 132,100.00 | 122,000.00 | 128,000.00 | 126,726.37 | 4.49% | 134,862 |
| Sep 18, 2025 | 124,000.00 | 124,000.00 | 122,000.00 | 122,500.00 | 121,281.09 | -0.57% | 33,073 |
| Sep 17, 2025 | 125,700.00 | 125,700.00 | 122,500.00 | 123,200.00 | 121,974.13 | -1.83% | 44,706 |
| Sep 16, 2025 | 126,700.00 | 126,700.00 | 124,400.00 | 125,500.00 | 124,251.24 | -0.55% | 39,631 |
| Sep 15, 2025 | 123,300.00 | 126,400.00 | 123,300.00 | 126,200.00 | 124,944.28 | 1.94% | 35,976 |
| Sep 12, 2025 | 122,000.00 | 123,900.00 | 121,100.00 | 123,800.00 | 122,568.16 | 2.48% | 37,197 |
| Sep 11, 2025 | 121,100.00 | 122,000.00 | 120,200.00 | 120,800.00 | 119,598.01 | -0.90% | 48,886 |
| Sep 10, 2025 | 121,500.00 | 122,100.00 | 121,100.00 | 121,900.00 | 120,687.06 | 0.08% | 33,704 |
| Sep 9, 2025 | 121,200.00 | 122,100.00 | 120,300.00 | 121,800.00 | 120,588.06 | 0.58% | 21,763 |
| Sep 8, 2025 | 122,200.00 | 122,600.00 | 121,000.00 | 121,100.00 | 119,895.02 | -0.33% | 17,564 |
| Sep 5, 2025 | 120,300.00 | 121,900.00 | 119,500.00 | 121,500.00 | 120,291.04 | 1.42% | 30,976 |
| Sep 4, 2025 | 119,900.00 | 120,800.00 | 119,300.00 | 119,800.00 | 118,607.96 | 0.08% | 13,878 |
| Sep 3, 2025 | 118,900.00 | 119,800.00 | 118,500.00 | 119,700.00 | 118,508.96 | 0.08% | 20,530 |
| Sep 2, 2025 | 119,600.00 | 121,000.00 | 118,300.00 | 119,600.00 | 118,409.95 | 0.50% | 28,928 |
| Sep 1, 2025 | 118,300.00 | 121,700.00 | 118,300.00 | 119,000.00 | 117,815.92 | -0.08% | 26,563 |
| Aug 29, 2025 | 119,700.00 | 120,400.00 | 118,500.00 | 119,100.00 | 117,914.93 | -0.33% | 19,681 |
| Aug 28, 2025 | 119,300.00 | 120,500.00 | 119,100.00 | 119,500.00 | 118,310.95 | -0.58% | 28,124 |
| Aug 27, 2025 | 121,000.00 | 121,800.00 | 119,800.00 | 120,200.00 | 119,003.98 | -0.66% | 32,423 |
| Aug 26, 2025 | 119,500.00 | 121,000.00 | 118,800.00 | 121,000.00 | 119,796.02 | 1.26% | 44,432 |
| Aug 25, 2025 | 120,100.00 | 120,600.00 | 119,000.00 | 119,500.00 | 118,310.95 | 0.08% | 40,334 |
| Aug 22, 2025 | 117,600.00 | 119,800.00 | 117,600.00 | 119,400.00 | 118,211.94 | 1.62% | 31,006 |
| Aug 21, 2025 | 118,700.00 | 119,400.00 | 116,800.00 | 117,500.00 | 116,330.85 | -1.18% | 50,851 |
| Aug 20, 2025 | 118,100.00 | 119,000.00 | 116,600.00 | 118,900.00 | 117,716.92 | 0.25% | 33,503 |
| Aug 19, 2025 | 120,800.00 | 121,000.00 | 118,000.00 | 118,600.00 | 117,419.90 | -1.41% | 51,483 |
| Aug 18, 2025 | 120,300.00 | 125,600.00 | 120,200.00 | 120,300.00 | 119,102.99 | -0.82% | 29,075 |
| Aug 14, 2025 | 122,700.00 | 123,300.00 | 120,800.00 | 121,300.00 | 120,093.03 | -0.49% | 41,949 |
| Aug 13, 2025 | 122,400.00 | 123,000.00 | 119,900.00 | 121,900.00 | 120,687.06 | 1.16% | 78,269 |
| Aug 12, 2025 | 128,100.00 | 128,400.00 | 120,200.00 | 120,500.00 | 119,301.00 | -7.45% | 205,266 |
| Aug 11, 2025 | 144,000.00 | 144,700.00 | 128,000.00 | 130,200.00 | 128,904.48 | -9.65% | 221,916 |
| Aug 8, 2025 | 148,900.00 | 148,900.00 | 143,300.00 | 144,100.00 | 142,666.17 | -1.71% | 34,519 |
| Aug 7, 2025 | 147,000.00 | 148,900.00 | 145,400.00 | 146,600.00 | 145,141.29 | 1.24% | 50,631 |
| Aug 6, 2025 | 144,300.00 | 144,800.00 | 141,600.00 | 144,800.00 | 143,359.20 | 0.98% | 25,735 |
| Aug 5, 2025 | 144,500.00 | 144,500.00 | 141,900.00 | 143,400.00 | 141,973.13 | 0.42% | 29,008 |
| Aug 4, 2025 | 140,200.00 | 143,700.00 | 139,800.00 | 142,800.00 | 141,379.10 | 1.20% | 22,925 |
| Aug 1, 2025 | 145,200.00 | 145,200.00 | 140,100.00 | 141,100.00 | 139,696.02 | -4.08% | 54,744 |
| Jul 31, 2025 | 146,700.00 | 148,800.00 | 145,800.00 | 147,100.00 | 145,636.32 | 0.41% | 33,455 |
| Jul 30, 2025 | 147,100.00 | 148,500.00 | 146,200.00 | 146,500.00 | 145,042.29 | -1.68% | 24,585 |
| Jul 29, 2025 | 147,500.00 | 150,200.00 | 146,700.00 | 149,000.00 | 147,517.41 | 0.74% | 21,428 |
| Jul 28, 2025 | 151,000.00 | 151,100.00 | 145,900.00 | 147,900.00 | 146,428.36 | -2.05% | 44,457 |
| Jul 25, 2025 | 151,000.00 | 152,100.00 | 150,700.00 | 151,000.00 | 149,497.51 | -0.59% | 11,398 |
| Jul 24, 2025 | 154,400.00 | 155,400.00 | 151,000.00 | 151,900.00 | 150,388.56 | -1.30% | 37,932 |
| Jul 23, 2025 | 156,100.00 | 157,600.00 | 151,800.00 | 153,900.00 | 152,368.66 | -2.29% | 54,558 |
| Jul 22, 2025 | 155,700.00 | 160,800.00 | 155,500.00 | 157,500.00 | 155,932.84 | 1.88% | 56,606 |
| Jul 21, 2025 | 162,000.00 | 162,100.00 | 152,900.00 | 154,600.00 | 153,061.69 | -5.15% | 102,005 |
| Jul 18, 2025 | 163,300.00 | 163,900.00 | 160,600.00 | 163,000.00 | 161,378.11 | 0.49% | 29,757 |
| Jul 17, 2025 | 162,900.00 | 163,200.00 | 160,800.00 | 162,200.00 | 160,586.07 | -0.12% | 22,667 |
| Jul 16, 2025 | 162,000.00 | 164,300.00 | 160,700.00 | 162,400.00 | 160,784.08 | 0.68% | 29,824 |
| Jul 15, 2025 | 161,200.00 | 162,900.00 | 160,600.00 | 161,300.00 | 159,695.02 | 0.06% | 20,709 |
| Jul 14, 2025 | 163,100.00 | 164,200.00 | 160,800.00 | 161,200.00 | 159,596.02 | -1.16% | 29,916 |
| Jul 11, 2025 | 168,800.00 | 169,400.00 | 162,900.00 | 163,100.00 | 161,477.11 | -2.80% | 55,286 |