MEDIZEN HUMANCARE Inc. (XKON:236340)
South Korea
· Delayed Price · Currency is KRW 2,000.00
0.00 (0.00%)
At close: Apr 28, 2026
MEDIZEN HUMANCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,700.00 | 2,290.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 780 |
| Apr 28, 2026 | 2,100.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 741 |
| Apr 27, 2026 | 2,200.00 | 2,415.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 1,528 |
| Apr 24, 2026 | 2,300.00 | 2,520.00 | 2,005.00 | 2,100.00 | 2,100.00 | -4.33% | 1,875 |
| Apr 23, 2026 | 2,100.00 | 2,195.00 | 2,100.00 | 2,195.00 | 2,195.00 | 14.92% | 20 |
| Apr 22, 2026 | 2,200.00 | 2,390.00 | 1,910.00 | 1,910.00 | 1,910.00 | -8.17% | 1,086 |
| Apr 21, 2026 | 1,900.00 | 2,080.00 | 1,900.00 | 2,080.00 | 2,080.00 | 14.92% | 31 |
| Apr 20, 2026 | 2,000.00 | 2,100.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.74% | 226 |
| Apr 17, 2026 | 2,200.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | -11.63% | 503 |
| Apr 16, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 13.16% | 353 |
| Apr 15, 2026 | 2,000.00 | 2,075.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.26% | 5,410 |
| Apr 14, 2026 | 2,200.00 | 2,300.00 | 1,805.00 | 1,805.00 | 1,805.00 | -9.98% | 385 |
| Apr 13, 2026 | 2,100.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | 3.89% | 439 |
| Apr 10, 2026 | 2,000.00 | 2,200.00 | 1,910.00 | 1,930.00 | 1,930.00 | -3.74% | 362 |
| Apr 9, 2026 | 2,100.00 | 2,190.00 | 2,005.00 | 2,005.00 | 2,005.00 | 5.25% | 356 |
| Apr 8, 2026 | 2,200.00 | 2,300.00 | 1,905.00 | 1,905.00 | 1,905.00 | -4.99% | 937 |
| Apr 7, 2026 | 2,000.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | 10.77% | 421 |
| Apr 6, 2026 | 2,000.00 | 2,320.00 | 1,810.00 | 1,810.00 | 1,810.00 | -10.40% | 993 |
| Apr 3, 2026 | 2,320.00 | 2,500.00 | 1,955.00 | 2,020.00 | 2,020.00 | -12.17% | 1,276 |
| Apr 2, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 14.43% | 1,312 |
| Apr 1, 2026 | 2,000.00 | 2,140.00 | 1,910.00 | 2,010.00 | 2,010.00 | 7.89% | 2,040 |
| Mar 31, 2026 | 1,800.00 | 1,863.00 | 1,799.00 | 1,863.00 | 1,863.00 | 15.00% | 276 |
| Mar 30, 2026 | 1,851.00 | 1,851.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.62% | 320 |
| Mar 27, 2026 | 1,700.00 | 1,800.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2.55% | 322 |
| Mar 26, 2026 | 2,000.00 | 2,100.00 | 1,570.00 | 1,570.00 | 1,570.00 | -14.91% | 210 |
| Mar 25, 2026 | 1,800.00 | 1,845.00 | 1,605.00 | 1,845.00 | 1,845.00 | 14.95% | 109 |
| Mar 24, 2026 | 2,000.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | -13.01% | 3,744 |
| Mar 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 14.95% | 211 |
| Mar 20, 2026 | 1,800.00 | 1,845.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 230 |
| Mar 19, 2026 | 1,900.00 | 1,921.00 | 1,605.00 | 1,605.00 | 1,605.00 | -3.95% | 185 |
| Mar 18, 2026 | 1,700.00 | 1,730.00 | 1,671.00 | 1,671.00 | 1,671.00 | 11.03% | 221 |
| Mar 17, 2026 | 1,700.00 | 1,765.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.95% | 120 |
| Mar 16, 2026 | 1,736.00 | 1,736.00 | 1,520.00 | 1,535.00 | 1,535.00 | 1.66% | 1,702 |
| Mar 13, 2026 | 1,700.00 | 1,726.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.60% | 111 |
| Mar 12, 2026 | 1,700.00 | 1,736.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.60% | 511 |
| Mar 11, 2026 | 1,736.00 | 1,736.00 | 1,300.00 | 1,510.00 | 1,510.00 | - | 4,631 |
| Mar 10, 2026 | 1,800.00 | 1,800.00 | 1,510.00 | 1,510.00 | 1,510.00 | -5.92% | 152 |
| Mar 9, 2026 | 1,800.00 | 1,800.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 377 |
| Mar 6, 2026 | 1,800.00 | 1,845.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 4,799 |
| Mar 5, 2026 | 1,900.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | -12.77% | 271 |
| Mar 4, 2026 | 1,700.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 15.00% | 832 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,600.00 | 1,600.00 | 1,600.00 | -11.16% | 244 |
| Feb 27, 2026 | 2,000.00 | 2,080.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.50% | 4,254 |
| Feb 26, 2026 | 2,000.00 | 2,000.00 | 1,801.00 | 1,810.00 | 1,810.00 | 0.44% | 9 |
| Feb 25, 2026 | 1,900.00 | 1,900.00 | 1,801.00 | 1,802.00 | 1,802.00 | -3.12% | 751 |
| Feb 24, 2026 | 2,000.00 | 2,000.00 | 1,701.00 | 1,860.00 | 1,860.00 | 0.49% | 136 |
| Feb 23, 2026 | 1,800.00 | 1,851.00 | 1,800.00 | 1,851.00 | 1,851.00 | 14.97% | 2,815 |
| Feb 20, 2026 | 1,800.00 | 1,955.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.29% | 618 |
| Feb 19, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | -14.91% | 1,131 |
| Feb 13, 2026 | 1,900.00 | 2,100.00 | 1,700.00 | 1,998.00 | 1,998.00 | 8.18% | 45 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,847.00 | 1,847.00 | 2.61% | 146 |
| Feb 11, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.08% | 1,997 |
| Feb 10, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | - | 1 |
| Feb 9, 2026 | 2,200.00 | 2,200.00 | 1,800.00 | 2,095.00 | 2,095.00 | -0.24% | 118 |
| Feb 6, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.48% | 1 |
| Feb 5, 2026 | 2,000.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 43 |
| Feb 4, 2026 | 2,200.00 | 2,200.00 | 1,865.00 | 2,000.00 | 2,000.00 | -8.68% | 85 |
| Feb 3, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,190.00 | 2,190.00 | 0.46% | 154 |
| Feb 2, 2026 | 2,100.00 | 2,200.00 | 1,900.00 | 2,180.00 | 2,180.00 | 4.06% | 62 |
| Jan 30, 2026 | 2,000.00 | 2,200.00 | 1,700.00 | 2,095.00 | 2,095.00 | 4.75% | 149 |
| Jan 29, 2026 | 2,000.00 | 2,150.00 | 1,800.00 | 2,000.00 | 2,000.00 | 6.95% | 704 |
| Jan 28, 2026 | 2,200.00 | 2,200.00 | 1,870.00 | 1,870.00 | 1,870.00 | -15.00% | 586 |
| Jan 27, 2026 | 2,400.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | -8.14% | 151 |
| Jan 23, 2026 | 2,400.00 | 2,400.00 | 2,210.00 | 2,395.00 | 2,395.00 | -0.21% | 3 |
| Jan 21, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2.13% | 1 |
| Jan 20, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,350.00 | 2,350.00 | -2.08% | 1,153 |
| Jan 19, 2026 | 2,300.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 9.09% | 51 |
| Jan 16, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.23% | 60 |
| Jan 15, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,195.00 | 2,195.00 | 4.52% | 32 |
| Jan 14, 2026 | 2,100.00 | 2,200.00 | 1,800.00 | 2,100.00 | 2,100.00 | 0.48% | 373 |
| Jan 13, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.55% | 12 |
| Jan 12, 2026 | 1,750.00 | 2,000.00 | 1,750.00 | 1,999.00 | 1,999.00 | 11.06% | 234 |
| Jan 9, 2026 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 24 |
| Jan 8, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.08% | 243 |
| Jan 7, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 2,095.00 | 2,095.00 | - | 97 |
| Jan 6, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 10.32% | 754 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | 11.71% | 30 |
| Jan 2, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 942 |
| Dec 30, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 0.06% | 71 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 13.27% | 61 |
| Dec 26, 2025 | 1,800.00 | 1,900.00 | 1,445.00 | 1,500.00 | 1,500.00 | -11.76% | 2,186 |
| Dec 24, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 56 |
| Dec 23, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 1 |
| Dec 22, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 11 |
| Dec 19, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 5.50% | 4 |
| Dec 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 41 |
| Dec 17, 2025 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 5,945 |
| Dec 16, 2025 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 5.26% | 2 |
| Dec 15, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 11 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 10 |
| Dec 11, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 4.76% | 11 |
| Dec 10, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Dec 9, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Dec 8, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 11 |
| 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 |