Skip to main content
MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,605.00
0.00 (0.00%)
At close: Mar 9, 2026

MEDIZEN HUMANCARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,800.001,845.001,600.001,605.001,605.00-4,799
Mar 5, 20261,900.002,000.001,605.001,605.001,605.00-12.77%271
Mar 4, 20261,700.001,840.001,700.001,840.001,840.0015.00%832
Mar 3, 20262,000.002,000.001,600.001,600.001,600.00-11.16%244
Feb 27, 20262,000.002,080.001,800.001,801.001,801.00-0.50%4,254
Feb 26, 20262,000.002,000.001,801.001,810.001,810.000.44%9
Feb 25, 20261,900.001,900.001,801.001,802.001,802.00-3.12%751
Feb 24, 20262,000.002,000.001,701.001,860.001,860.000.49%136
Feb 23, 20261,800.001,851.001,800.001,851.001,851.0014.97%2,815
Feb 20, 20261,800.001,955.001,610.001,610.001,610.00-5.29%618
Feb 19, 20262,100.002,100.001,700.001,700.001,700.00-14.91%1,131
Feb 13, 20261,900.002,100.001,700.001,998.001,998.008.18%45
Feb 12, 20261,900.001,900.001,600.001,847.001,847.002.61%146
Feb 11, 20262,100.002,100.001,800.001,800.001,800.00-14.08%1,997
Feb 10, 20262,095.002,095.002,095.002,095.002,095.00-1
Feb 9, 20262,200.002,200.001,800.002,095.002,095.00-0.24%118
Feb 6, 20262,100.002,100.002,100.002,100.002,100.000.48%1
Feb 5, 20262,000.002,200.002,000.002,090.002,090.004.50%43
Feb 4, 20262,200.002,200.001,865.002,000.002,000.00-8.68%85
Feb 3, 20262,200.002,200.002,000.002,190.002,190.000.46%154
Feb 2, 20262,100.002,200.001,900.002,180.002,180.004.06%62
Jan 30, 20262,000.002,200.001,700.002,095.002,095.004.75%149
Jan 29, 20262,000.002,150.001,800.002,000.002,000.006.95%704
Jan 28, 20262,200.002,200.001,870.001,870.001,870.00-15.00%586
Jan 27, 20262,400.002,400.002,100.002,200.002,200.00-8.14%151
Jan 23, 20262,400.002,400.002,210.002,395.002,395.00-0.21%3
Jan 21, 20262,400.002,400.002,400.002,400.002,400.002.13%1
Jan 20, 20262,400.002,400.002,040.002,350.002,350.00-2.08%1,153
Jan 19, 20262,300.002,400.002,000.002,400.002,400.009.09%51
Jan 16, 20262,200.002,200.002,200.002,200.002,200.000.23%60
Jan 15, 20262,100.002,200.002,000.002,195.002,195.004.52%32
Jan 14, 20262,100.002,200.001,800.002,100.002,100.000.48%373
Jan 13, 20262,000.002,100.002,000.002,090.002,090.004.55%12
Jan 12, 20261,750.002,000.001,750.001,999.001,999.0011.06%234
Jan 9, 20261,900.002,000.001,800.001,800.001,800.00-24
Jan 8, 20262,100.002,100.001,800.001,800.001,800.00-14.08%243
Jan 7, 20262,100.002,100.001,800.002,095.002,095.00-97
Jan 6, 20261,900.002,100.001,900.002,095.002,095.0010.32%754
Jan 5, 20261,900.001,900.001,700.001,899.001,899.0011.71%30
Jan 2, 20261,700.001,900.001,700.001,700.001,700.00-942
Dec 30, 20251,700.001,700.001,500.001,700.001,700.000.06%71
Dec 29, 20251,700.001,700.001,600.001,699.001,699.0013.27%61
Dec 26, 20251,800.001,900.001,445.001,500.001,500.00-11.76%2,186
Dec 24, 20251,800.001,900.001,700.001,700.001,700.00-5.56%56
Dec 23, 20251,800.001,800.001,800.001,800.001,800.005.88%1
Dec 22, 20251,900.001,900.001,700.001,700.001,700.00-10.48%11
Dec 19, 20251,900.001,900.001,800.001,899.001,899.005.50%4
Dec 18, 20251,800.001,800.001,800.001,800.001,800.00-41
Dec 17, 20252,000.002,000.001,700.001,800.001,800.00-10.00%5,945
Dec 16, 20251,990.002,000.001,990.002,000.002,000.005.26%2
Dec 15, 20252,000.002,000.001,900.001,900.001,900.00-5.00%11
Dec 12, 20252,000.002,000.002,000.002,000.002,000.00-9.09%10
Dec 11, 20252,100.002,200.002,100.002,200.002,200.004.76%11
Dec 10, 20252,100.002,100.002,100.002,100.002,100.00-1
Dec 9, 20252,100.002,100.002,100.002,100.002,100.00-1
Dec 8, 20252,000.002,100.002,000.002,100.002,100.005.00%11
Dec 5, 20251,900.002,000.001,600.002,000.002,000.0011.11%51
Dec 4, 20251,600.001,800.001,450.001,800.001,800.0012.71%278
Dec 3, 20251,600.001,600.001,400.001,597.001,597.0013.50%7
Dec 2, 20251,600.001,700.001,360.001,407.001,407.00-12.06%253
Dec 1, 20251,500.001,600.001,500.001,600.001,600.006.67%1,952
Nov 28, 20251,500.001,500.001,450.001,500.001,500.00-1,121
Nov 27, 20251,500.001,500.001,499.001,500.001,500.00-627
Nov 26, 20251,600.001,600.001,500.001,500.001,500.00-1,133
Nov 25, 20251,500.001,600.001,500.001,500.001,500.00-536
Nov 24, 20251,500.001,500.001,400.001,500.001,500.00-98
Nov 21, 20251,500.001,500.001,500.001,500.001,500.00-6.19%850
Nov 20, 20251,700.001,700.001,500.001,599.001,599.006.60%47
Nov 19, 20251,800.001,800.001,500.001,500.001,500.00-12.94%57
Nov 18, 20251,500.001,724.001,500.001,723.001,723.0014.87%153
Nov 17, 20251,500.001,600.001,500.001,500.001,500.00-32
Nov 14, 20251,600.001,600.001,500.001,500.001,500.00-3.23%112
Nov 13, 20251,600.001,600.001,550.001,550.001,550.00-3.06%153
Nov 12, 20251,600.001,600.001,400.001,599.001,599.006.60%7,842
Nov 11, 20251,600.001,600.001,500.001,500.001,500.00-50
Nov 10, 20251,700.001,700.001,500.001,500.001,500.00-6.25%1,337
Nov 7, 20251,700.001,700.001,600.001,600.001,600.00-5.33%2
Nov 6, 20251,800.001,800.001,600.001,690.001,690.00-0.59%1,602
Nov 5, 20251,951.001,951.001,700.001,700.001,700.00-528
Nov 4, 20251,700.001,700.001,700.001,700.001,700.00-10.48%844
Nov 3, 20251,900.001,900.001,600.001,899.001,899.002.65%1,845
Oct 31, 20251,790.001,850.001,600.001,850.001,850.005.71%273
Oct 30, 20251,900.001,900.001,530.001,750.001,750.00-2.78%240
Oct 29, 20251,800.001,900.001,700.001,800.001,800.00-189
Oct 28, 20251,900.002,000.001,800.001,800.001,800.00-5.26%118
Oct 27, 20252,000.002,000.001,800.001,900.001,900.00-329
Oct 24, 20251,900.002,000.001,900.001,900.001,900.002.70%131
Oct 23, 20252,000.002,100.001,800.001,850.001,850.00-2.63%295
Oct 22, 20252,000.002,100.001,900.001,900.001,900.00-28
Oct 21, 20252,100.002,100.001,900.001,900.001,900.00-9.31%99
Oct 17, 20252,200.002,300.001,900.002,095.002,095.00-4.77%518
Oct 16, 20252,100.002,200.002,100.002,200.002,200.005.26%23
Oct 15, 20252,000.002,090.002,000.002,090.002,090.004.50%17
Oct 14, 20251,800.002,000.001,800.002,000.002,000.0011.11%586
Oct 13, 20252,000.002,000.001,700.001,800.001,800.00-5.26%537
Oct 10, 20251,800.001,900.001,750.001,900.001,900.005.56%354
Oct 2, 20251,800.001,800.001,800.001,800.001,800.00-1
Oct 1, 20251,800.001,800.001,800.001,800.001,800.000.56%2
Sep 30, 20252,000.002,000.001,700.001,790.001,790.00-10.50%32
Sep 29, 20251,850.002,000.001,850.002,000.002,000.00-11