MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea
· Delayed Price · Currency is KRW 2,000.00
+200.00 (11.11%)
At close: Dec 5, 2025
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,900.00 | 2,000.00 | 1,600.00 | 2,000.00 | 2,000.00 | 11.11% | 51 |
| Dec 4, 2025 | 1,600.00 | 1,800.00 | 1,450.00 | 1,800.00 | 1,800.00 | 12.71% | 278 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,597.00 | 1,597.00 | 13.50% | 7 |
| Dec 2, 2025 | 1,600.00 | 1,700.00 | 1,360.00 | 1,407.00 | 1,407.00 | -12.06% | 253 |
| Dec 1, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 1,952 |
| Nov 28, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 1,121 |
| Nov 27, 2025 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | - | 627 |
| Nov 26, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1,133 |
| Nov 25, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 536 |
| Nov 24, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 98 |
| Nov 21, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.19% | 850 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.60% | 47 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,500.00 | -12.94% | 57 |
| Nov 18, 2025 | 1,500.00 | 1,724.00 | 1,500.00 | 1,723.00 | 1,723.00 | 14.87% | 153 |
| Nov 17, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 32 |
| Nov 14, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 112 |
| Nov 13, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.06% | 153 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,599.00 | 1,599.00 | 6.60% | 7,842 |
| Nov 11, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 50 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 1,337 |
| Nov 7, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 2 |
| Nov 6, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,690.00 | 1,690.00 | -0.59% | 1,602 |
| Nov 5, 2025 | 1,951.00 | 1,951.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 528 |
| Nov 4, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 844 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,600.00 | 1,899.00 | 1,899.00 | 2.65% | 1,845 |
| Oct 31, 2025 | 1,790.00 | 1,850.00 | 1,600.00 | 1,850.00 | 1,850.00 | 5.71% | 273 |
| Oct 30, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,750.00 | 1,750.00 | -2.78% | 240 |
| Oct 29, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 189 |
| Oct 28, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 118 |
| Oct 27, 2025 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 329 |
| Oct 24, 2025 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.70% | 131 |
| Oct 23, 2025 | 2,000.00 | 2,100.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 295 |
| Oct 22, 2025 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 28 |
| Oct 21, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.31% | 99 |
| Oct 17, 2025 | 2,200.00 | 2,300.00 | 1,900.00 | 2,095.00 | 2,095.00 | -4.77% | 518 |
| Oct 16, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 5.26% | 23 |
| Oct 15, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 17 |
| Oct 14, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 11.11% | 586 |
| Oct 13, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | -5.26% | 537 |
| Oct 10, 2025 | 1,800.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 5.56% | 354 |
| Oct 2, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Oct 1, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 2 |
| Sep 30, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,790.00 | -10.50% | 32 |
| Sep 29, 2025 | 1,850.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | - | 11 |
| Sep 26, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 11.11% | 82 |
| Sep 25, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 286 |
| Sep 24, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 14.29% | 21 |
| Sep 23, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 202 |
| Sep 22, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | -7.89% | 201 |
| Sep 19, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 124 |
| Sep 17, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 53 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 18 |
| Sep 15, 2025 | 1,600.00 | 1,955.00 | 1,600.00 | 1,955.00 | 1,955.00 | 15.00% | 303 |
| Sep 12, 2025 | 1,900.00 | 1,900.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 148 |
| Sep 11, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 153 |
| Sep 10, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 18 |
| Sep 9, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2 |
| Sep 8, 2025 | 1,800.00 | 1,800.00 | 1,610.00 | 1,700.00 | 1,700.00 | -2.86% | 161 |
| Sep 5, 2025 | 1,800.00 | 1,900.00 | 1,650.00 | 1,750.00 | 1,750.00 | -2.78% | 573 |
| Sep 4, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 133 |
| Sep 3, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 285 |
| Sep 2, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 12 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 28 |
| Aug 29, 2025 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.93% | 27 |
| Aug 28, 2025 | 1,800.00 | 1,955.00 | 1,800.00 | 1,955.00 | 1,955.00 | 15.00% | 21 |
| Aug 27, 2025 | 1,650.00 | 1,800.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3.03% | 116 |
| Aug 26, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 624 |
| Aug 25, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 214 |
| Aug 22, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 112 |
| Aug 21, 2025 | 1,650.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,670.00 | -7.22% | 243 |
| Aug 19, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 12.50% | 429 |
| Aug 18, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 36 |
| Aug 14, 2025 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 114 |
| Aug 13, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 3 |
| Aug 12, 2025 | 1,800.00 | 1,955.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 121 |
| Aug 11, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 13 |
| Aug 8, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 65 |
| Aug 7, 2025 | 1,849.00 | 1,849.00 | 1,695.00 | 1,700.00 | 1,700.00 | -8.06% | 602 |
| Aug 6, 2025 | 2,000.00 | 2,000.00 | 1,799.00 | 1,849.00 | 1,849.00 | -2.68% | 186 |
| Aug 5, 2025 | 2,100.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.00% | 448 |
| Aug 4, 2025 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.05% | 205 |
| Aug 1, 2025 | 2,100.00 | 2,400.00 | 1,785.00 | 1,999.00 | 1,999.00 | -4.58% | 387 |
| Jul 31, 2025 | 2,010.00 | 2,095.00 | 2,000.00 | 2,095.00 | 2,095.00 | -2.33% | 40 |
| Jul 30, 2025 | 2,400.00 | 2,400.00 | 2,090.00 | 2,145.00 | 2,145.00 | -6.74% | 80 |
| Jul 29, 2025 | 2,500.00 | 2,500.00 | 2,200.00 | 2,300.00 | 2,300.00 | -4.17% | 191 |
| Jul 28, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 14 |
| Jul 25, 2025 | 2,250.00 | 2,500.00 | 2,250.00 | 2,500.00 | 2,500.00 | 4.82% | 2,248 |
| Jul 23, 2025 | 2,200.00 | 2,390.00 | 2,130.00 | 2,385.00 | 2,385.00 | -4.60% | 472 |
| Jul 22, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | - | 61 |
| Jul 21, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 6.84% | 22 |
| Jul 18, 2025 | 2,400.00 | 2,400.00 | 2,210.00 | 2,340.00 | 2,340.00 | -10.00% | 68 |
| Jul 17, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.19% | 1 |
| Jul 15, 2025 | 2,700.00 | 2,700.00 | 2,500.00 | 2,595.00 | 2,595.00 | -0.19% | 17 |
| Jul 14, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2.16% | 6 |
| Jul 11, 2025 | 2,545.00 | 2,700.00 | 2,545.00 | 2,545.00 | 2,545.00 | -14.88% | 91 |
| Jul 10, 2025 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 15.00% | 1 |
| Jul 9, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 24 |
| Jul 8, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4.00% | 6 |
| Jul 7, 2025 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 6 |