Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea
· Delayed Price · Currency is KRW 84,800
+1,800 (2.17%)
At close: Dec 5, 2025
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 64,900.00 | 65,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -5.38% | 164,436 |
| Sep 30, 2025 | 65,400.00 | 66,300.00 | 64,300.00 | 65,000.00 | 65,000.00 | -1.52% | 88,644 |
| Sep 29, 2025 | 66,300.00 | 66,600.00 | 64,100.00 | 66,000.00 | 66,000.00 | -0.45% | 85,343 |
| Sep 26, 2025 | 65,100.00 | 68,700.00 | 63,700.00 | 66,300.00 | 66,300.00 | 0.15% | 121,802 |
| Sep 25, 2025 | 64,600.00 | 69,000.00 | 64,200.00 | 66,200.00 | 66,200.00 | 3.12% | 177,942 |
| Sep 24, 2025 | 63,500.00 | 65,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | - | 196,588 |
| Sep 23, 2025 | 66,700.00 | 68,500.00 | 64,100.00 | 64,200.00 | 64,200.00 | -3.31% | 240,525 |
| Sep 22, 2025 | 60,100.00 | 67,800.00 | 58,300.00 | 66,400.00 | 66,400.00 | 11.41% | 332,501 |
| Sep 19, 2025 | 58,300.00 | 60,500.00 | 57,800.00 | 59,600.00 | 59,600.00 | 1.71% | 125,948 |
| Sep 18, 2025 | 59,300.00 | 60,800.00 | 57,600.00 | 58,600.00 | 58,600.00 | 0.34% | 107,312 |
| Sep 17, 2025 | 58,100.00 | 58,600.00 | 55,900.00 | 58,400.00 | 58,400.00 | 1.21% | 136,252 |
| Sep 16, 2025 | 56,800.00 | 59,800.00 | 56,800.00 | 57,700.00 | 57,700.00 | - | 165,910 |
| Sep 15, 2025 | 55,200.00 | 57,900.00 | 54,300.00 | 57,700.00 | 57,700.00 | 6.26% | 205,003 |
| Sep 12, 2025 | 51,600.00 | 54,900.00 | 51,100.00 | 54,300.00 | 54,300.00 | 8.38% | 214,867 |
| Sep 11, 2025 | 50,400.00 | 51,800.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.18% | 143,616 |
| Sep 10, 2025 | 52,700.00 | 52,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -4.88% | 290,100 |
| Sep 9, 2025 | 55,200.00 | 55,600.00 | 52,000.00 | 53,300.00 | 53,300.00 | -4.48% | 250,938 |
| Sep 8, 2025 | 54,100.00 | 56,100.00 | 53,300.00 | 55,800.00 | 55,800.00 | 8.98% | 355,347 |
| Sep 5, 2025 | 50,600.00 | 51,500.00 | 49,400.00 | 51,200.00 | 51,200.00 | 0.20% | 169,314 |
| Sep 4, 2025 | 47,350.00 | 52,000.00 | 47,350.00 | 51,100.00 | 51,100.00 | 9.42% | 449,134 |
| Sep 3, 2025 | 47,900.00 | 48,900.00 | 45,950.00 | 46,700.00 | 46,700.00 | -3.81% | 262,380 |
| Sep 2, 2025 | 42,450.00 | 49,500.00 | 42,100.00 | 48,550.00 | 48,550.00 | 14.78% | 508,806 |
| Sep 1, 2025 | 40,350.00 | 42,300.00 | 40,000.00 | 42,300.00 | 42,300.00 | 4.44% | 125,399 |
| Aug 29, 2025 | 40,400.00 | 41,000.00 | 39,400.00 | 40,500.00 | 40,500.00 | -0.25% | 101,159 |
| Aug 28, 2025 | 39,900.00 | 41,100.00 | 39,400.00 | 40,600.00 | 40,600.00 | 2.92% | 165,399 |
| Aug 27, 2025 | 38,850.00 | 39,600.00 | 38,850.00 | 39,450.00 | 39,450.00 | 0.64% | 34,965 |
| Aug 26, 2025 | 38,450.00 | 39,400.00 | 38,150.00 | 39,200.00 | 39,200.00 | 1.95% | 65,802 |
| Aug 25, 2025 | 38,150.00 | 39,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | 2.12% | 44,714 |
| Aug 22, 2025 | 37,400.00 | 38,500.00 | 37,350.00 | 37,650.00 | 37,650.00 | 1.76% | 61,728 |
| Aug 21, 2025 | 37,050.00 | 37,800.00 | 36,800.00 | 37,000.00 | 37,000.00 | 1.51% | 40,861 |
| Aug 20, 2025 | 36,150.00 | 36,850.00 | 35,850.00 | 36,450.00 | 36,450.00 | -0.14% | 46,471 |
| Aug 19, 2025 | 36,700.00 | 36,850.00 | 36,000.00 | 36,500.00 | 36,500.00 | - | 48,894 |
| Aug 18, 2025 | 37,050.00 | 37,400.00 | 36,400.00 | 36,500.00 | 36,500.00 | -2.41% | 54,283 |
| Aug 14, 2025 | 36,900.00 | 37,550.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1.36% | 42,721 |
| Aug 13, 2025 | 36,750.00 | 37,200.00 | 36,450.00 | 36,900.00 | 36,900.00 | 1.10% | 43,245 |
| Aug 12, 2025 | 36,600.00 | 37,300.00 | 36,400.00 | 36,500.00 | 36,500.00 | 0.14% | 33,738 |
| Aug 11, 2025 | 36,900.00 | 36,900.00 | 36,200.00 | 36,450.00 | 36,450.00 | -1.09% | 31,950 |
| Aug 8, 2025 | 37,200.00 | 37,550.00 | 36,850.00 | 36,850.00 | 36,850.00 | -0.81% | 33,923 |
| Aug 7, 2025 | 37,750.00 | 38,050.00 | 37,100.00 | 37,150.00 | 37,150.00 | -2.11% | 37,558 |
| Aug 6, 2025 | 37,900.00 | 38,300.00 | 37,650.00 | 37,950.00 | 37,950.00 | 1.47% | 39,174 |
| Aug 5, 2025 | 38,100.00 | 38,350.00 | 37,350.00 | 37,400.00 | 37,400.00 | -0.66% | 51,224 |
| Aug 4, 2025 | 37,700.00 | 37,900.00 | 36,850.00 | 37,650.00 | 37,650.00 | 2.03% | 35,051 |
| Aug 1, 2025 | 38,000.00 | 38,100.00 | 36,800.00 | 36,900.00 | 36,900.00 | -4.03% | 88,909 |
| Jul 31, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.26% | 64,776 |
| Jul 30, 2025 | 38,400.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | -0.78% | 33,009 |
| Jul 29, 2025 | 38,500.00 | 39,300.00 | 38,450.00 | 38,650.00 | 38,650.00 | -0.13% | 34,589 |
| Jul 28, 2025 | 39,550.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.15% | 54,809 |
| Jul 25, 2025 | 39,650.00 | 40,250.00 | 39,250.00 | 39,550.00 | 39,550.00 | -2.10% | 45,441 |
| Jul 24, 2025 | 40,300.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 2.41% | 90,199 |
| Jul 23, 2025 | 39,050.00 | 39,650.00 | 38,900.00 | 39,450.00 | 39,450.00 | 0.51% | 38,104 |
| Jul 22, 2025 | 39,500.00 | 40,200.00 | 38,900.00 | 39,250.00 | 39,250.00 | 0.64% | 53,262 |
| Jul 21, 2025 | 39,500.00 | 39,600.00 | 38,350.00 | 39,000.00 | 39,000.00 | -1.27% | 73,603 |
| Jul 18, 2025 | 40,350.00 | 41,100.00 | 39,400.00 | 39,500.00 | 39,500.00 | -3.42% | 100,161 |
| Jul 17, 2025 | 37,450.00 | 41,700.00 | 37,250.00 | 40,900.00 | 40,900.00 | 7.77% | 295,094 |
| Jul 16, 2025 | 37,350.00 | 38,800.00 | 36,800.00 | 37,950.00 | 37,950.00 | 2.43% | 79,425 |
| Jul 15, 2025 | 36,600.00 | 37,550.00 | 36,600.00 | 37,050.00 | 37,050.00 | 0.95% | 55,318 |
| Jul 14, 2025 | 36,450.00 | 36,900.00 | 36,200.00 | 36,700.00 | 36,700.00 | 0.14% | 42,468 |
| Jul 11, 2025 | 36,550.00 | 37,400.00 | 36,050.00 | 36,650.00 | 36,650.00 | - | 61,326 |