MEDYSSEY Co.,Ltd (XKON:200580)
South Korea
· Delayed Price · Currency is KRW 11,800
+380 (3.33%)
At close: Mar 6, 2026
MEDYSSEY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,900.00 | 11,900.00 | 11,050.00 | 11,800.00 | 11,800.00 | 3.33% | 122 |
| Mar 5, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,420.00 | 11,420.00 | 3.82% | 630 |
| Mar 4, 2026 | 10,900.00 | 11,170.00 | 10,510.00 | 11,000.00 | 11,000.00 | - | 881 |
| Mar 3, 2026 | 11,970.00 | 11,970.00 | 10,670.00 | 11,000.00 | 11,000.00 | -6.46% | 5,681 |
| Feb 27, 2026 | 12,100.00 | 12,360.00 | 11,570.00 | 11,760.00 | 11,760.00 | -0.51% | 2,351 |
| Feb 26, 2026 | 12,480.00 | 12,480.00 | 11,620.00 | 11,820.00 | 11,820.00 | -3.59% | 4,037 |
| Feb 25, 2026 | 12,290.00 | 12,500.00 | 12,010.00 | 12,260.00 | 12,260.00 | 2.17% | 8,726 |
| Feb 24, 2026 | 12,290.00 | 12,290.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 538 |
| Feb 23, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.55% | 1,402 |
| Feb 20, 2026 | 12,490.00 | 12,490.00 | 12,230.00 | 12,290.00 | 12,290.00 | -0.73% | 745 |
| Feb 19, 2026 | 12,900.00 | 13,000.00 | 12,350.00 | 12,380.00 | 12,380.00 | -0.88% | 2,289 |
| Feb 13, 2026 | 12,440.00 | 12,600.00 | 11,750.00 | 12,490.00 | 12,490.00 | 1.13% | 3,536 |
| Feb 12, 2026 | 12,490.00 | 12,490.00 | 12,340.00 | 12,350.00 | 12,350.00 | 3.00% | 321 |
| Feb 11, 2026 | 11,570.00 | 12,000.00 | 11,550.00 | 11,990.00 | 11,990.00 | 3.01% | 4,695 |
| Feb 10, 2026 | 11,690.00 | 11,690.00 | 11,200.00 | 11,640.00 | 11,640.00 | 0.34% | 1,103 |
| Feb 9, 2026 | 11,490.00 | 11,780.00 | 11,230.00 | 11,600.00 | 11,600.00 | 1.31% | 1,234 |
| Feb 6, 2026 | 11,480.00 | 11,480.00 | 11,000.00 | 11,450.00 | 11,450.00 | -0.26% | 864 |
| Feb 5, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,480.00 | 11,480.00 | -0.17% | 270 |
| Feb 4, 2026 | 11,050.00 | 11,780.00 | 11,050.00 | 11,500.00 | 11,500.00 | 1.77% | 4,359 |
| Feb 3, 2026 | 11,490.00 | 11,490.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.74% | 4,809 |
| Feb 2, 2026 | 11,440.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 0.44% | 5,105 |
| Jan 30, 2026 | 11,490.00 | 11,490.00 | 11,440.00 | 11,450.00 | 11,450.00 | 0.44% | 111 |
| Jan 29, 2026 | 11,490.00 | 11,490.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1.06% | 652 |
| Jan 28, 2026 | 11,350.00 | 11,350.00 | 10,490.00 | 11,280.00 | 11,280.00 | -0.70% | 10,709 |
| Jan 27, 2026 | 11,390.00 | 11,400.00 | 11,350.00 | 11,360.00 | 11,360.00 | -0.18% | 539 |
| Jan 26, 2026 | 10,990.00 | 11,400.00 | 10,900.00 | 11,380.00 | 11,380.00 | 1.16% | 440 |
| Jan 23, 2026 | 11,390.00 | 11,390.00 | 10,510.00 | 11,250.00 | 11,250.00 | -1.40% | 3,280 |
| Jan 22, 2026 | 11,140.00 | 11,690.00 | 10,510.00 | 11,410.00 | 11,410.00 | -2.40% | 1,768 |
| Jan 21, 2026 | 11,800.00 | 11,840.00 | 11,610.00 | 11,690.00 | 11,690.00 | 2.63% | 60 |
| Jan 20, 2026 | 11,370.00 | 11,870.00 | 11,360.00 | 11,390.00 | 11,390.00 | -4.12% | 112 |
| Jan 19, 2026 | 11,950.00 | 11,950.00 | 11,440.00 | 11,880.00 | 11,880.00 | 0.17% | 128 |
| Jan 16, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,860.00 | 11,860.00 | -0.17% | 91 |
| Jan 15, 2026 | 11,350.00 | 11,900.00 | 11,350.00 | 11,880.00 | 11,880.00 | 4.58% | 308 |
| Jan 14, 2026 | 11,440.00 | 11,460.00 | 11,200.00 | 11,360.00 | 11,360.00 | - | 470 |
| Jan 13, 2026 | 11,430.00 | 11,650.00 | 11,220.00 | 11,360.00 | 11,360.00 | 1.43% | 343 |
| Jan 12, 2026 | 11,990.00 | 11,990.00 | 11,120.00 | 11,200.00 | 11,200.00 | -1.84% | 501 |
| Jan 9, 2026 | 11,500.00 | 11,500.00 | 11,020.00 | 11,410.00 | 11,410.00 | 0.18% | 134 |
| Jan 8, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,390.00 | 11,390.00 | -0.09% | 258 |
| Jan 7, 2026 | 11,440.00 | 11,440.00 | 11,080.00 | 11,400.00 | 11,400.00 | -0.35% | 1,536 |
| Jan 6, 2026 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 0.09% | 191 |
| Jan 5, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,430.00 | 11,430.00 | - | 475 |
| Jan 2, 2026 | 11,240.00 | 11,500.00 | 11,000.00 | 11,430.00 | 11,430.00 | 1.42% | 7,611 |
| Dec 30, 2025 | 11,340.00 | 11,340.00 | 11,270.00 | 11,270.00 | 11,270.00 | 2.92% | 190 |
| Dec 29, 2025 | 10,700.00 | 10,990.00 | 10,670.00 | 10,950.00 | 10,950.00 | 0.46% | 585 |
| Dec 26, 2025 | 11,000.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.46% | 399 |
| Dec 24, 2025 | 10,800.00 | 10,900.00 | 10,560.00 | 10,850.00 | 10,850.00 | -0.73% | 212 |
| Dec 23, 2025 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | - | 70 |
| Dec 22, 2025 | 10,450.00 | 10,980.00 | 10,370.00 | 10,930.00 | 10,930.00 | 0.55% | 1,742 |
| Dec 19, 2025 | 10,790.00 | 10,880.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.46% | 1,442 |
| Dec 18, 2025 | 10,850.00 | 10,850.00 | 10,330.00 | 10,820.00 | 10,820.00 | 1.88% | 94 |
| Dec 17, 2025 | 10,620.00 | 10,630.00 | 10,320.00 | 10,620.00 | 10,620.00 | -0.28% | 560 |
| Dec 16, 2025 | 10,430.00 | 10,880.00 | 10,260.00 | 10,650.00 | 10,650.00 | - | 255 |
| Dec 15, 2025 | 10,470.00 | 10,890.00 | 10,470.00 | 10,650.00 | 10,650.00 | 1.72% | 40 |
| Dec 12, 2025 | 10,430.00 | 10,470.00 | 10,180.00 | 10,470.00 | 10,470.00 | 1.65% | 613 |
| Dec 11, 2025 | 10,390.00 | 10,440.00 | 10,180.00 | 10,300.00 | 10,300.00 | -0.96% | 4,318 |
| Dec 10, 2025 | 10,110.00 | 10,480.00 | 10,040.00 | 10,400.00 | 10,400.00 | -2.35% | 875 |
| Dec 9, 2025 | 10,520.00 | 10,980.00 | 10,000.00 | 10,650.00 | 10,650.00 | -2.29% | 1,218 |
| Dec 8, 2025 | 10,790.00 | 11,000.00 | 10,520.00 | 10,900.00 | 10,900.00 | 0.18% | 481 |
| Dec 5, 2025 | 10,880.00 | 10,900.00 | 10,480.00 | 10,880.00 | 10,880.00 | -0.18% | 993 |
| Dec 4, 2025 | 10,950.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.55% | 81 |
| Dec 3, 2025 | 10,400.00 | 10,890.00 | 10,360.00 | 10,840.00 | 10,840.00 | -0.46% | 1,152 |
| Dec 2, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,890.00 | 10,890.00 | 3.81% | 764 |
| Dec 1, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,490.00 | 10,490.00 | -0.10% | 305 |
| Nov 28, 2025 | 10,500.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | - | 146 |
| Nov 27, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.29% | 293 |
| Nov 26, 2025 | 10,480.00 | 10,480.00 | 10,230.00 | 10,470.00 | 10,470.00 | -0.19% | 454 |
| Nov 25, 2025 | 9,930.00 | 10,500.00 | 9,930.00 | 10,490.00 | 10,490.00 | -1.87% | 942 |
| Nov 24, 2025 | 10,500.00 | 10,850.00 | 10,020.00 | 10,690.00 | 10,690.00 | 6.58% | 360 |
| Nov 21, 2025 | 10,610.00 | 10,610.00 | 10,030.00 | 10,030.00 | 10,030.00 | -7.64% | 316 |
| Nov 20, 2025 | 10,990.00 | 11,000.00 | 10,610.00 | 10,860.00 | 10,860.00 | -1.27% | 136 |
| Nov 19, 2025 | 11,500.00 | 11,500.00 | 10,300.00 | 11,000.00 | 11,000.00 | -0.72% | 104 |
| Nov 18, 2025 | 11,100.00 | 11,100.00 | 10,050.00 | 11,080.00 | 11,080.00 | -1.51% | 1,199 |
| Nov 17, 2025 | 11,260.00 | 11,260.00 | 11,230.00 | 11,250.00 | 11,250.00 | -0.09% | 470 |
| Nov 14, 2025 | 11,270.00 | 11,490.00 | 10,500.00 | 11,260.00 | 11,260.00 | -0.09% | 1,294 |
| Nov 13, 2025 | 9,920.00 | 11,360.00 | 9,600.00 | 11,270.00 | 11,270.00 | 8.99% | 687 |
| Nov 12, 2025 | 9,900.00 | 10,360.00 | 9,900.00 | 10,340.00 | 10,340.00 | 0.39% | 1,102 |
| Nov 11, 2025 | 10,000.00 | 10,920.00 | 9,810.00 | 10,300.00 | 10,300.00 | 3.00% | 1,244 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 9,790.00 | 10,000.00 | 10,000.00 | -0.99% | 1,452 |
| Nov 7, 2025 | 10,100.00 | 10,100.00 | 10,020.00 | 10,100.00 | 10,100.00 | -2.79% | 372 |
| Nov 6, 2025 | 10,490.00 | 10,490.00 | 10,030.00 | 10,390.00 | 10,390.00 | -0.95% | 143 |
| Nov 5, 2025 | 10,950.00 | 10,950.00 | 10,490.00 | 10,490.00 | 10,490.00 | -3.76% | 778 |
| Nov 4, 2025 | 10,950.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.46% | 428 |
| Nov 3, 2025 | 11,240.00 | 11,240.00 | 10,620.00 | 10,850.00 | 10,850.00 | -1.36% | 497 |
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 10,840.00 | 11,000.00 | 11,000.00 | -2.83% | 1,186 |
| Oct 30, 2025 | 11,380.00 | 11,380.00 | 10,860.00 | 11,320.00 | 11,320.00 | 3.00% | 172 |
| Oct 29, 2025 | 11,380.00 | 11,380.00 | 10,990.00 | 10,990.00 | 10,990.00 | -2.57% | 45 |
| Oct 28, 2025 | 11,370.00 | 11,370.00 | 11,000.00 | 11,280.00 | 11,280.00 | -0.62% | 310 |
| Oct 27, 2025 | 11,480.00 | 11,480.00 | 10,750.00 | 11,350.00 | 11,350.00 | - | 852 |
| Oct 24, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,350.00 | 11,350.00 | -0.35% | 670 |
| Oct 23, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,390.00 | 11,390.00 | 3.73% | 70 |
| Oct 22, 2025 | 11,900.00 | 11,900.00 | 10,980.00 | 10,980.00 | 10,980.00 | -4.36% | 1,037 |
| Oct 21, 2025 | 11,900.00 | 11,900.00 | 10,680.00 | 11,480.00 | 11,480.00 | 0.70% | 722 |
| Oct 20, 2025 | 10,980.00 | 11,500.00 | 10,980.00 | 11,400.00 | 11,400.00 | 4.59% | 113 |
| Oct 17, 2025 | 11,930.00 | 11,930.00 | 9,830.00 | 10,900.00 | 10,900.00 | -3.28% | 5,874 |
| Oct 16, 2025 | 11,940.00 | 11,940.00 | 11,010.00 | 11,270.00 | 11,270.00 | -0.27% | 1,758 |
| Oct 15, 2025 | 11,950.00 | 11,960.00 | 11,200.00 | 11,300.00 | 11,300.00 | -5.91% | 11,817 |
| Oct 14, 2025 | 12,190.00 | 12,190.00 | 11,500.00 | 12,010.00 | 12,010.00 | 0.08% | 4,653 |
| Oct 13, 2025 | 12,000.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.56% | 741 |
| Oct 10, 2025 | 12,210.00 | 12,220.00 | 12,000.00 | 12,190.00 | 12,190.00 | -1.06% | 1,234 |
| Oct 2, 2025 | 12,380.00 | 12,380.00 | 11,600.00 | 12,320.00 | 12,320.00 | 4.41% | 2,935 |