MEDYSSEY Co.,Ltd (XKON:200580)
South Korea
· Delayed Price · Currency is KRW 10,880
-20 (-0.18%)
At close: Dec 5, 2025
MEDYSSEY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11,650.00 | 12,000.00 | 11,540.00 | 11,800.00 | 11,800.00 | -2.40% | 1,278 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 11,710.00 | 12,090.00 | 12,090.00 | -0.08% | 4,386 |
| Sep 29, 2025 | 12,180.00 | 12,430.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.66% | 312 |
| Sep 26, 2025 | 11,500.00 | 12,430.00 | 11,500.00 | 12,180.00 | 12,180.00 | -0.16% | 1,289 |
| Sep 25, 2025 | 12,160.00 | 12,250.00 | 10,540.00 | 12,200.00 | 12,200.00 | -1.61% | 6,755 |
| Sep 24, 2025 | 12,900.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,400.00 | -3.80% | 2,940 |
| Sep 23, 2025 | 12,880.00 | 13,400.00 | 12,500.00 | 12,890.00 | 12,890.00 | 2.46% | 11,428 |
| Sep 22, 2025 | 11,000.00 | 12,580.00 | 11,000.00 | 12,580.00 | 12,580.00 | 14.89% | 15,137 |
| Sep 19, 2025 | 9,850.00 | 10,980.00 | 9,760.00 | 10,950.00 | 10,950.00 | 12.08% | 11,399 |
| Sep 18, 2025 | 9,590.00 | 9,900.00 | 9,590.00 | 9,770.00 | 9,770.00 | 2.52% | 1,967 |
| Sep 17, 2025 | 9,600.00 | 9,600.00 | 9,370.00 | 9,530.00 | 9,530.00 | 0.32% | 645 |
| Sep 16, 2025 | 9,550.00 | 9,630.00 | 9,360.00 | 9,500.00 | 9,500.00 | -0.52% | 442 |
| Sep 15, 2025 | 9,590.00 | 9,590.00 | 9,540.00 | 9,550.00 | 9,550.00 | 1.17% | 1,281 |
| Sep 12, 2025 | 9,590.00 | 9,590.00 | 9,300.00 | 9,440.00 | 9,440.00 | 0.43% | 1,602 |
| Sep 11, 2025 | 9,350.00 | 9,440.00 | 9,200.00 | 9,400.00 | 9,400.00 | 0.64% | 4,344 |
| Sep 10, 2025 | 9,450.00 | 9,450.00 | 9,190.00 | 9,340.00 | 9,340.00 | -0.21% | 3,238 |
| Sep 9, 2025 | 9,500.00 | 9,500.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.21% | 3,096 |
| Sep 8, 2025 | 9,490.00 | 9,490.00 | 9,300.00 | 9,340.00 | 9,340.00 | - | 591 |
| Sep 5, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.76% | 100 |
| Sep 4, 2025 | 9,250.00 | 9,400.00 | 9,140.00 | 9,270.00 | 9,270.00 | -0.86% | 1,391 |
| Sep 3, 2025 | 9,350.00 | 9,400.00 | 9,250.00 | 9,350.00 | 9,350.00 | - | 1,081 |
| Sep 2, 2025 | 9,350.00 | 9,350.00 | 9,220.00 | 9,350.00 | 9,350.00 | 0.32% | 863 |
| Sep 1, 2025 | 9,200.00 | 9,350.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1.41% | 1,138 |
| Aug 29, 2025 | 9,260.00 | 9,390.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.76% | 771 |
| Aug 28, 2025 | 9,390.00 | 9,390.00 | 9,060.00 | 9,260.00 | 9,260.00 | 0.11% | 419 |
| Aug 27, 2025 | 9,200.00 | 9,390.00 | 9,000.00 | 9,250.00 | 9,250.00 | 1.31% | 1,763 |
| Aug 26, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.11% | 51 |
| Aug 25, 2025 | 8,810.00 | 9,150.00 | 8,810.00 | 9,140.00 | 9,140.00 | -0.11% | 26 |
| Aug 22, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | 4 |
| Aug 21, 2025 | 8,800.00 | 9,200.00 | 8,770.00 | 9,150.00 | 9,150.00 | 4.45% | 4,093 |
| Aug 20, 2025 | 8,780.00 | 8,800.00 | 8,400.00 | 8,760.00 | 8,760.00 | 1.74% | 810 |
| Aug 19, 2025 | 8,800.00 | 8,900.00 | 8,410.00 | 8,610.00 | 8,610.00 | -1.03% | 2,198 |
| Aug 18, 2025 | 8,200.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 8.07% | 6,089 |
| Aug 14, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 1.00% | 161 |
| Aug 13, 2025 | 7,990.00 | 8,000.00 | 7,850.00 | 7,970.00 | 7,970.00 | - | 416 |
| Aug 12, 2025 | 7,920.00 | 7,970.00 | 7,920.00 | 7,970.00 | 7,970.00 | 0.63% | 1,180 |
| Aug 11, 2025 | 7,980.00 | 7,980.00 | 7,770.00 | 7,920.00 | 7,920.00 | -0.50% | 551 |
| Aug 8, 2025 | 7,960.00 | 7,970.00 | 7,750.00 | 7,960.00 | 7,960.00 | -0.38% | 790 |
| Aug 7, 2025 | 8,000.00 | 8,300.00 | 7,730.00 | 7,990.00 | 7,990.00 | 0.50% | 206 |
| Aug 6, 2025 | 7,710.00 | 7,970.00 | 7,710.00 | 7,950.00 | 7,950.00 | -0.13% | 588 |
| Aug 5, 2025 | 7,980.00 | 7,990.00 | 7,950.00 | 7,960.00 | 7,960.00 | 0.25% | 301 |
| Aug 4, 2025 | 7,910.00 | 7,940.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.25% | 942 |
| Aug 1, 2025 | 7,990.00 | 8,290.00 | 7,700.00 | 7,960.00 | 7,960.00 | -0.25% | 638 |
| Jul 31, 2025 | 7,990.00 | 7,990.00 | 7,800.00 | 7,980.00 | 7,980.00 | 0.13% | 1,183 |
| Jul 30, 2025 | 7,630.00 | 8,000.00 | 7,630.00 | 7,970.00 | 7,970.00 | -0.25% | 958 |
| Jul 29, 2025 | 7,530.00 | 7,990.00 | 7,530.00 | 7,990.00 | 7,990.00 | 2.83% | 491 |
| Jul 28, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,770.00 | 7,770.00 | -2.26% | 212 |
| Jul 25, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,950.00 | 7,950.00 | 2.05% | 17 |
| Jul 24, 2025 | 7,810.00 | 8,170.00 | 7,700.00 | 7,790.00 | 7,790.00 | -4.53% | 1,657 |
| Jul 23, 2025 | 8,030.00 | 8,160.00 | 8,030.00 | 8,160.00 | 8,160.00 | -0.24% | 35 |
| Jul 22, 2025 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | 8,180.00 | 1.11% | 27 |
| Jul 21, 2025 | 8,190.00 | 8,190.00 | 8,030.00 | 8,090.00 | 8,090.00 | -1.22% | 350 |
| Jul 18, 2025 | 7,800.00 | 8,190.00 | 7,800.00 | 8,190.00 | 8,190.00 | 3.41% | 8 |
| Jul 17, 2025 | 7,930.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,920.00 | -0.13% | 152 |
| Jul 16, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.89% | 819 |
| Jul 15, 2025 | 7,800.00 | 7,990.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.77% | 827 |
| Jul 14, 2025 | 7,990.00 | 7,990.00 | 7,610.00 | 7,800.00 | 7,800.00 | - | 1,307 |
| Jul 11, 2025 | 8,010.00 | 8,360.00 | 7,800.00 | 7,800.00 | 7,800.00 | -6.81% | 85 |