Mezzion Pharma Co.,Ltd. (KOSDAQ:140410)
South Korea
· Delayed Price · Currency is KRW 96,000
+3,200 (3.45%)
Apr 29, 2026, 3:30 PM KST
Mezzion Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93,600.00 | 98,700.00 | 92,100.00 | 96,000.00 | 96,000.00 | 3.45% | 203,223 |
| Apr 28, 2026 | 92,300.00 | 96,000.00 | 90,900.00 | 92,800.00 | 92,800.00 | 0.98% | 157,624 |
| Apr 27, 2026 | 91,100.00 | 92,600.00 | 90,000.00 | 91,900.00 | 91,900.00 | 0.88% | 165,846 |
| Apr 24, 2026 | 91,000.00 | 92,400.00 | 89,200.00 | 91,100.00 | 91,100.00 | 0.11% | 120,686 |
| Apr 23, 2026 | 90,800.00 | 93,100.00 | 88,500.00 | 91,000.00 | 91,000.00 | 0.78% | 92,870 |
| Apr 22, 2026 | 89,800.00 | 90,800.00 | 87,700.00 | 90,300.00 | 90,300.00 | 0.33% | 111,083 |
| Apr 21, 2026 | 92,700.00 | 93,900.00 | 88,700.00 | 90,000.00 | 90,000.00 | -2.91% | 153,909 |
| Apr 20, 2026 | 92,900.00 | 93,900.00 | 89,800.00 | 92,700.00 | 92,700.00 | 1.09% | 90,042 |
| Apr 17, 2026 | 91,700.00 | 92,700.00 | 88,900.00 | 91,700.00 | 91,700.00 | - | 91,013 |
| Apr 16, 2026 | 93,000.00 | 95,100.00 | 91,400.00 | 91,700.00 | 91,700.00 | -0.97% | 132,298 |
| Apr 15, 2026 | 92,100.00 | 93,900.00 | 90,300.00 | 92,600.00 | 92,600.00 | 1.65% | 153,162 |
| Apr 14, 2026 | 85,100.00 | 92,200.00 | 85,100.00 | 91,100.00 | 91,100.00 | 8.45% | 212,099 |
| Apr 13, 2026 | 85,700.00 | 87,900.00 | 83,600.00 | 84,000.00 | 84,000.00 | -3.56% | 149,904 |
| Apr 10, 2026 | 84,800.00 | 87,700.00 | 82,500.00 | 87,100.00 | 87,100.00 | 3.32% | 122,497 |
| Apr 9, 2026 | 88,500.00 | 88,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | -4.10% | 113,533 |
| Apr 8, 2026 | 86,000.00 | 90,600.00 | 85,000.00 | 87,900.00 | 87,900.00 | 6.55% | 203,055 |
| Apr 7, 2026 | 85,700.00 | 88,700.00 | 82,000.00 | 82,500.00 | 82,500.00 | -3.73% | 144,685 |
| Apr 6, 2026 | 86,000.00 | 87,400.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.81% | 118,981 |
| Apr 3, 2026 | 86,900.00 | 88,200.00 | 84,500.00 | 86,400.00 | 86,400.00 | 1.77% | 144,187 |
| Apr 2, 2026 | 90,500.00 | 90,900.00 | 83,700.00 | 84,900.00 | 84,900.00 | -5.67% | 249,547 |
| Apr 1, 2026 | 90,700.00 | 92,300.00 | 88,600.00 | 90,000.00 | 90,000.00 | 3.93% | 205,220 |
| Mar 31, 2026 | 88,100.00 | 91,100.00 | 85,600.00 | 86,600.00 | 86,600.00 | -2.59% | 193,204 |
| Mar 30, 2026 | 95,500.00 | 99,000.00 | 86,000.00 | 88,900.00 | 88,900.00 | -9.29% | 454,914 |
| Mar 27, 2026 | 91,000.00 | 100,000.00 | 87,900.00 | 98,000.00 | 98,000.00 | 6.18% | 397,305 |
| Mar 26, 2026 | 90,000.00 | 96,900.00 | 89,500.00 | 92,300.00 | 92,300.00 | 3.13% | 380,911 |
| Mar 25, 2026 | 89,300.00 | 92,100.00 | 86,200.00 | 89,500.00 | 89,500.00 | 2.52% | 364,170 |
| Mar 24, 2026 | 88,500.00 | 91,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 3.80% | 339,646 |
| Mar 23, 2026 | 89,500.00 | 89,500.00 | 81,800.00 | 84,100.00 | 84,100.00 | -8.19% | 564,344 |
| Mar 20, 2026 | 96,100.00 | 97,000.00 | 91,500.00 | 91,600.00 | 91,600.00 | 0.11% | 835,096 |
| Mar 19, 2026 | 80,400.00 | 96,500.00 | 79,800.00 | 91,500.00 | 91,500.00 | 13.81% | 3,316,153 |
| Mar 18, 2026 | 87,500.00 | 88,300.00 | 72,000.00 | 80,400.00 | 80,400.00 | -9.87% | 3,968,863 |
| Mar 17, 2026 | 94,000.00 | 103,900.00 | 88,700.00 | 89,200.00 | 89,200.00 | -21.41% | 1,944,436 |
| Mar 16, 2026 | 118,000.00 | 118,000.00 | 107,800.00 | 113,500.00 | 113,500.00 | -8.98% | 323,418 |
| Mar 13, 2026 | 118,900.00 | 127,700.00 | 117,500.00 | 124,700.00 | 124,700.00 | 2.63% | 124,813 |
| Mar 12, 2026 | 119,800.00 | 126,400.00 | 119,800.00 | 121,500.00 | 121,500.00 | 1.00% | 166,974 |
| Mar 11, 2026 | 129,200.00 | 129,800.00 | 119,400.00 | 120,300.00 | 120,300.00 | -6.67% | 188,368 |
| Mar 10, 2026 | 138,400.00 | 138,400.00 | 127,100.00 | 128,900.00 | 128,900.00 | 1.50% | 149,615 |
| Mar 9, 2026 | 115,100.00 | 133,900.00 | 113,400.00 | 127,000.00 | 127,000.00 | 1.52% | 198,428 |
| 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 |