MEDYSSEY Co.,Ltd (XKON:200580)
South Korea
· Delayed Price · Currency is KRW 12,310
-160 (-1.28%)
At close: Apr 28, 2026
MEDYSSEY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,390.00 | 12,470.00 | 12,070.00 | 12,310.00 | 12,310.00 | -1.28% | 29 |
| Apr 27, 2026 | 12,500.00 | 12,990.00 | 12,000.00 | 12,470.00 | 12,470.00 | 1.38% | 1,049 |
| Apr 24, 2026 | 12,140.00 | 12,700.00 | 12,130.00 | 12,300.00 | 12,300.00 | -0.57% | 35 |
| Apr 23, 2026 | 12,370.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 2.06% | 6,461 |
| Apr 22, 2026 | 12,730.00 | 12,740.00 | 12,000.00 | 12,120.00 | 12,120.00 | -5.02% | 808 |
| Apr 21, 2026 | 12,170.00 | 12,800.00 | 12,110.00 | 12,760.00 | 12,760.00 | 4.76% | 5,683 |
| Apr 20, 2026 | 12,150.00 | 12,190.00 | 12,150.00 | 12,180.00 | 12,180.00 | 0.16% | 2,357 |
| Apr 17, 2026 | 11,430.00 | 12,160.00 | 11,400.00 | 12,160.00 | 12,160.00 | 3.05% | 3,793 |
| Apr 16, 2026 | 11,160.00 | 11,850.00 | 11,160.00 | 11,800.00 | 11,800.00 | 3.87% | 3,277 |
| Apr 15, 2026 | 11,630.00 | 11,630.00 | 11,150.00 | 11,360.00 | 11,360.00 | -1.05% | 2,394 |
| Apr 14, 2026 | 11,620.00 | 11,620.00 | 11,260.00 | 11,480.00 | 11,480.00 | 0.61% | 2,812 |
| Apr 13, 2026 | 11,960.00 | 12,200.00 | 11,150.00 | 11,410.00 | 11,410.00 | -4.60% | 1,313 |
| Apr 10, 2026 | 11,510.00 | 12,000.00 | 11,160.00 | 11,960.00 | 11,960.00 | -1.08% | 435 |
| Apr 8, 2026 | 12,190.00 | 12,190.00 | 12,090.00 | 12,090.00 | 12,090.00 | 0.83% | 25 |
| Apr 7, 2026 | 11,520.00 | 11,990.00 | 11,520.00 | 11,990.00 | 11,990.00 | -0.08% | 2 |
| Apr 6, 2026 | 11,530.00 | 12,180.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 57 |
| Apr 3, 2026 | 11,950.00 | 12,500.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 3,230 |
| Apr 2, 2026 | 11,240.00 | 12,200.00 | 11,160.00 | 12,000.00 | 12,000.00 | 6.67% | 1,367 |
| Apr 1, 2026 | 11,010.00 | 11,250.00 | 11,010.00 | 11,250.00 | 11,250.00 | -0.35% | 172 |
| Mar 31, 2026 | 11,120.00 | 11,300.00 | 11,110.00 | 11,290.00 | 11,290.00 | 0.44% | 225 |
| Mar 30, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,240.00 | 11,240.00 | 0.45% | 178 |
| Mar 27, 2026 | 11,190.00 | 11,190.00 | 11,150.00 | 11,190.00 | 11,190.00 | -1.32% | 126 |
| Mar 26, 2026 | 11,300.00 | 11,400.00 | 11,120.00 | 11,340.00 | 11,340.00 | 1.61% | 1,498 |
| Mar 25, 2026 | 11,260.00 | 11,500.00 | 11,160.00 | 11,160.00 | 11,160.00 | -2.02% | 600 |
| Mar 24, 2026 | 11,120.00 | 11,390.00 | 11,120.00 | 11,390.00 | 11,390.00 | 0.26% | 7 |
| Mar 23, 2026 | 11,400.00 | 11,400.00 | 11,120.00 | 11,360.00 | 11,360.00 | -0.26% | 1,089 |
| Mar 20, 2026 | 11,300.00 | 11,940.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.71% | 1,583 |
| Mar 19, 2026 | 11,350.00 | 11,350.00 | 11,250.00 | 11,310.00 | 11,310.00 | -0.53% | 169 |
| Mar 18, 2026 | 11,150.00 | 11,590.00 | 10,960.00 | 11,370.00 | 11,370.00 | 2.25% | 5,005 |
| Mar 17, 2026 | 11,500.00 | 11,980.00 | 11,120.00 | 11,120.00 | 11,120.00 | -5.20% | 1,196 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 10,970.00 | 11,730.00 | 11,730.00 | 2.89% | 1,899 |
| Mar 13, 2026 | 11,450.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 1,002 |
| Mar 12, 2026 | 11,060.00 | 11,260.00 | 11,000.00 | 11,200.00 | 11,200.00 | -2.18% | 331 |
| Mar 11, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4.09% | 1 |
| Mar 10, 2026 | 11,000.00 | 11,210.00 | 10,820.00 | 11,000.00 | 11,000.00 | -2.22% | 598 |
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 10,310.00 | 11,250.00 | 11,250.00 | -4.66% | 1,046 |
| 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 |