Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea
· Delayed Price · Currency is KRW 123,500
-1,600 (-1.28%)
Mar 9, 2026, 1:40 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124,200.00 | 133,000.00 | 120,300.00 | 125,100.00 | 125,100.00 | -2.72% | 157,360 |
| Mar 5, 2026 | 126,600.00 | 136,000.00 | 122,600.00 | 128,600.00 | 128,600.00 | 11.15% | 262,545 |
| Mar 4, 2026 | 132,100.00 | 132,500.00 | 115,000.00 | 115,700.00 | 115,700.00 | -12.75% | 316,038 |
| Mar 3, 2026 | 135,000.00 | 144,400.00 | 132,600.00 | 132,600.00 | 132,600.00 | -6.29% | 193,874 |
| Feb 27, 2026 | 131,500.00 | 143,900.00 | 131,500.00 | 141,500.00 | 141,500.00 | 6.15% | 201,222 |
| Feb 26, 2026 | 130,000.00 | 138,900.00 | 126,000.00 | 133,300.00 | 133,300.00 | 2.54% | 209,639 |
| Feb 25, 2026 | 132,900.00 | 132,900.00 | 127,100.00 | 130,000.00 | 130,000.00 | -2.03% | 136,644 |
| Feb 24, 2026 | 137,400.00 | 140,600.00 | 131,400.00 | 132,700.00 | 132,700.00 | -1.63% | 117,730 |
| Feb 23, 2026 | 138,100.00 | 139,700.00 | 133,800.00 | 134,900.00 | 134,900.00 | -4.39% | 186,136 |
| Feb 20, 2026 | 148,000.00 | 149,900.00 | 140,800.00 | 141,100.00 | 141,100.00 | -5.30% | 160,822 |
| Feb 19, 2026 | 146,900.00 | 152,400.00 | 143,500.00 | 149,000.00 | 149,000.00 | 2.55% | 233,102 |
| Feb 13, 2026 | 146,000.00 | 148,100.00 | 143,700.00 | 145,300.00 | 145,300.00 | -2.42% | 96,194 |
| Feb 12, 2026 | 142,000.00 | 151,800.00 | 140,500.00 | 148,900.00 | 148,900.00 | 2.83% | 123,168 |
| Feb 11, 2026 | 157,000.00 | 158,600.00 | 144,000.00 | 144,800.00 | 144,800.00 | -4.55% | 159,805 |
| Feb 10, 2026 | 152,600.00 | 157,000.00 | 148,500.00 | 151,700.00 | 151,700.00 | 2.92% | 138,625 |
| Feb 9, 2026 | 145,100.00 | 148,500.00 | 141,000.00 | 147,400.00 | 147,400.00 | 6.04% | 145,282 |
| Feb 6, 2026 | 141,000.00 | 143,400.00 | 133,900.00 | 139,000.00 | 139,000.00 | -6.59% | 262,872 |
| Feb 5, 2026 | 151,000.00 | 155,500.00 | 148,200.00 | 148,800.00 | 148,800.00 | -3.19% | 153,805 |
| Feb 4, 2026 | 155,700.00 | 162,600.00 | 151,200.00 | 153,700.00 | 153,700.00 | -2.04% | 196,191 |
| Feb 3, 2026 | 165,000.00 | 169,900.00 | 152,600.00 | 156,900.00 | 156,900.00 | -0.63% | 304,577 |
| Feb 2, 2026 | 165,000.00 | 170,600.00 | 157,300.00 | 157,900.00 | 157,900.00 | -8.41% | 356,410 |
| Jan 30, 2026 | 171,000.00 | 179,900.00 | 167,700.00 | 172,400.00 | 172,400.00 | -0.17% | 330,576 |
| Jan 29, 2026 | 172,400.00 | 179,700.00 | 157,700.00 | 172,700.00 | 172,700.00 | 2.37% | 539,741 |
| Jan 28, 2026 | 156,300.00 | 170,000.00 | 155,000.00 | 168,700.00 | 168,700.00 | 9.55% | 631,203 |
| Jan 27, 2026 | 144,800.00 | 158,500.00 | 142,100.00 | 154,000.00 | 154,000.00 | 0.65% | 541,058 |
| Jan 26, 2026 | 122,100.00 | 153,400.00 | 121,000.00 | 153,000.00 | 153,000.00 | 29.55% | 908,508 |
| Jan 23, 2026 | 109,500.00 | 118,800.00 | 108,500.00 | 118,100.00 | 118,100.00 | 9.05% | 418,565 |
| Jan 22, 2026 | 98,600.00 | 109,800.00 | 98,400.00 | 108,300.00 | 108,300.00 | 7.55% | 279,522 |
| Jan 21, 2026 | 94,000.00 | 101,000.00 | 90,000.00 | 100,700.00 | 100,700.00 | 4.57% | 415,066 |
| Jan 20, 2026 | 94,600.00 | 98,900.00 | 94,100.00 | 96,300.00 | 96,300.00 | 5.82% | 254,481 |
| Jan 19, 2026 | 88,600.00 | 91,400.00 | 88,200.00 | 91,000.00 | 91,000.00 | 2.25% | 109,561 |
| Jan 16, 2026 | 88,000.00 | 90,500.00 | 85,300.00 | 89,000.00 | 89,000.00 | -0.67% | 257,033 |
| Jan 15, 2026 | 91,200.00 | 93,100.00 | 88,900.00 | 89,600.00 | 89,600.00 | -1.43% | 115,438 |
| Jan 14, 2026 | 92,000.00 | 94,200.00 | 89,900.00 | 90,900.00 | 90,900.00 | -1.30% | 114,456 |
| Jan 13, 2026 | 91,700.00 | 94,900.00 | 90,000.00 | 92,100.00 | 92,100.00 | 0.66% | 154,555 |
| Jan 12, 2026 | 93,000.00 | 93,400.00 | 90,700.00 | 91,500.00 | 91,500.00 | -1.51% | 114,417 |
| Jan 9, 2026 | 95,700.00 | 96,700.00 | 92,000.00 | 92,900.00 | 92,900.00 | -2.93% | 131,591 |
| Jan 8, 2026 | 99,300.00 | 99,700.00 | 94,900.00 | 95,700.00 | 95,700.00 | -3.92% | 173,998 |
| Jan 7, 2026 | 101,800.00 | 102,800.00 | 98,700.00 | 99,600.00 | 99,600.00 | -3.58% | 152,257 |
| Jan 6, 2026 | 101,500.00 | 107,800.00 | 101,100.00 | 103,300.00 | 103,300.00 | 0.78% | 149,729 |
| Jan 5, 2026 | 97,000.00 | 103,600.00 | 93,500.00 | 102,500.00 | 102,500.00 | 4.59% | 288,207 |
| Jan 2, 2026 | 90,600.00 | 99,300.00 | 90,600.00 | 98,000.00 | 98,000.00 | 8.77% | 245,196 |
| Dec 30, 2025 | 91,200.00 | 91,700.00 | 89,900.00 | 90,100.00 | 90,100.00 | -2.17% | 172,356 |
| Dec 29, 2025 | 89,700.00 | 93,400.00 | 87,700.00 | 92,100.00 | 92,100.00 | 12.32% | 395,994 |
| Dec 26, 2025 | 79,000.00 | 84,200.00 | 78,600.00 | 82,000.00 | 82,000.00 | 4.19% | 400,825 |
| Dec 24, 2025 | 80,500.00 | 81,200.00 | 77,500.00 | 78,700.00 | 78,700.00 | -3.08% | 364,647 |
| Dec 23, 2025 | 86,300.00 | 86,600.00 | 80,800.00 | 81,200.00 | 81,200.00 | -5.58% | 481,390 |
| Dec 22, 2025 | 91,100.00 | 91,100.00 | 85,700.00 | 86,000.00 | 86,000.00 | -3.80% | 398,687 |
| Dec 19, 2025 | 88,800.00 | 93,300.00 | 86,000.00 | 89,400.00 | 89,400.00 | 0.79% | 459,857 |
| Dec 18, 2025 | 86,900.00 | 93,300.00 | 85,000.00 | 88,700.00 | 88,700.00 | 0.45% | 479,561 |
| Dec 17, 2025 | 110,800.00 | 118,400.00 | 82,000.00 | 88,300.00 | 88,300.00 | -8.97% | 1,568,177 |
| Dec 16, 2025 | 75,200.00 | 98,800.00 | 67,700.00 | 97,000.00 | 97,000.00 | 27.13% | 1,657,715 |
| Dec 15, 2025 | 72,000.00 | 76,800.00 | 71,700.00 | 76,300.00 | 76,300.00 | 6.86% | 219,769 |
| Dec 12, 2025 | 74,000.00 | 75,200.00 | 71,300.00 | 71,400.00 | 71,400.00 | -3.90% | 208,187 |
| Dec 11, 2025 | 77,100.00 | 78,400.00 | 73,900.00 | 74,300.00 | 74,300.00 | -1.98% | 184,355 |
| Dec 10, 2025 | 75,500.00 | 77,000.00 | 70,600.00 | 75,800.00 | 75,800.00 | - | 109,640 |
| Dec 9, 2025 | 77,700.00 | 78,500.00 | 75,100.00 | 75,800.00 | 75,800.00 | -2.19% | 142,018 |
| Dec 8, 2025 | 84,800.00 | 86,600.00 | 77,000.00 | 77,500.00 | 77,500.00 | -8.61% | 244,710 |
| Dec 5, 2025 | 83,000.00 | 85,000.00 | 80,200.00 | 84,800.00 | 84,800.00 | 2.17% | 203,974 |
| Dec 4, 2025 | 82,000.00 | 85,600.00 | 81,900.00 | 83,000.00 | 83,000.00 | 3.75% | 182,958 |
| Dec 3, 2025 | 79,300.00 | 80,900.00 | 78,300.00 | 80,000.00 | 80,000.00 | 1.14% | 122,907 |
| Dec 2, 2025 | 79,300.00 | 80,500.00 | 77,600.00 | 79,100.00 | 79,100.00 | 0.64% | 178,285 |
| Dec 1, 2025 | 78,700.00 | 79,400.00 | 74,100.00 | 78,600.00 | 78,600.00 | 0.77% | 165,149 |
| Nov 28, 2025 | 67,500.00 | 78,400.00 | 66,900.00 | 78,000.00 | 78,000.00 | 16.94% | 448,609 |
| Nov 27, 2025 | 66,700.00 | 67,900.00 | 65,400.00 | 66,700.00 | 66,700.00 | 0.76% | 68,523 |
| Nov 26, 2025 | 65,600.00 | 68,300.00 | 65,000.00 | 66,200.00 | 66,200.00 | 2.00% | 76,616 |
| Nov 25, 2025 | 69,200.00 | 70,400.00 | 64,700.00 | 64,900.00 | 64,900.00 | -6.62% | 145,379 |
| Nov 24, 2025 | 70,500.00 | 71,100.00 | 68,100.00 | 69,500.00 | 69,500.00 | -1.28% | 81,067 |
| Nov 21, 2025 | 67,400.00 | 70,600.00 | 66,600.00 | 70,400.00 | 70,400.00 | 1.59% | 112,340 |
| Nov 20, 2025 | 67,700.00 | 71,100.00 | 67,300.00 | 69,300.00 | 69,300.00 | 3.43% | 83,143 |
| Nov 19, 2025 | 67,300.00 | 68,100.00 | 65,900.00 | 67,000.00 | 67,000.00 | -1.62% | 67,325 |
| Nov 18, 2025 | 70,700.00 | 70,700.00 | 66,700.00 | 68,100.00 | 68,100.00 | -3.95% | 168,779 |
| Nov 17, 2025 | 71,500.00 | 73,500.00 | 70,700.00 | 70,900.00 | 70,900.00 | -0.70% | 92,944 |
| Nov 14, 2025 | 71,500.00 | 73,100.00 | 70,300.00 | 71,400.00 | 71,400.00 | -1.65% | 113,302 |
| Nov 13, 2025 | 72,100.00 | 73,500.00 | 70,600.00 | 72,600.00 | 72,600.00 | -0.27% | 170,020 |
| Nov 12, 2025 | 72,000.00 | 73,700.00 | 70,800.00 | 72,800.00 | 72,800.00 | 1.82% | 164,487 |
| Nov 11, 2025 | 70,000.00 | 73,400.00 | 69,700.00 | 71,500.00 | 71,500.00 | 2.44% | 143,510 |
| Nov 10, 2025 | 73,000.00 | 74,300.00 | 68,600.00 | 69,800.00 | 69,800.00 | -2.51% | 176,665 |
| Nov 7, 2025 | 68,900.00 | 73,000.00 | 68,000.00 | 71,600.00 | 71,600.00 | 3.92% | 214,267 |
| Nov 6, 2025 | 67,000.00 | 70,300.00 | 65,500.00 | 68,900.00 | 68,900.00 | 3.30% | 136,907 |
| Nov 5, 2025 | 68,600.00 | 68,600.00 | 63,700.00 | 66,700.00 | 66,700.00 | -2.34% | 175,766 |
| Nov 4, 2025 | 61,500.00 | 70,800.00 | 61,500.00 | 68,300.00 | 68,300.00 | 9.63% | 262,943 |
| Nov 3, 2025 | 61,500.00 | 63,300.00 | 60,600.00 | 62,300.00 | 62,300.00 | 0.65% | 117,741 |
| Oct 31, 2025 | 61,600.00 | 64,500.00 | 61,600.00 | 61,900.00 | 61,900.00 | - | 154,911 |
| Oct 30, 2025 | 60,300.00 | 62,400.00 | 59,400.00 | 61,900.00 | 61,900.00 | 1.14% | 121,653 |
| Oct 29, 2025 | 61,000.00 | 61,700.00 | 59,600.00 | 61,200.00 | 61,200.00 | 0.49% | 75,193 |
| Oct 28, 2025 | 61,500.00 | 62,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 1.33% | 131,809 |
| Oct 27, 2025 | 57,000.00 | 61,000.00 | 56,000.00 | 60,100.00 | 60,100.00 | 4.52% | 201,986 |
| Oct 24, 2025 | 57,000.00 | 58,800.00 | 56,800.00 | 57,500.00 | 57,500.00 | 1.41% | 85,848 |
| Oct 23, 2025 | 57,800.00 | 58,400.00 | 56,300.00 | 56,700.00 | 56,700.00 | -0.87% | 74,144 |
| Oct 22, 2025 | 59,500.00 | 59,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | -3.87% | 111,907 |
| Oct 21, 2025 | 60,300.00 | 61,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | -1.65% | 116,575 |
| Oct 20, 2025 | 60,500.00 | 60,900.00 | 55,700.00 | 60,500.00 | 60,500.00 | 2.89% | 234,563 |
| Oct 17, 2025 | 62,000.00 | 63,400.00 | 56,900.00 | 58,800.00 | 58,800.00 | -10.77% | 521,524 |
| Oct 16, 2025 | 72,700.00 | 74,200.00 | 62,000.00 | 65,900.00 | 65,900.00 | -7.05% | 305,385 |
| Oct 15, 2025 | 72,900.00 | 73,500.00 | 69,900.00 | 70,900.00 | 70,900.00 | -2.61% | 114,888 |
| Oct 14, 2025 | 72,000.00 | 73,400.00 | 69,300.00 | 72,800.00 | 72,800.00 | 1.11% | 204,976 |
| Oct 13, 2025 | 68,000.00 | 72,300.00 | 67,200.00 | 72,000.00 | 72,000.00 | 4.80% | 200,921 |
| Oct 10, 2025 | 65,600.00 | 70,500.00 | 65,600.00 | 68,700.00 | 68,700.00 | 9.05% | 211,596 |
| Oct 2, 2025 | 62,200.00 | 64,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | 2.44% | 88,118 |