Medience Co., Ltd. (KOSDAQ:014100)
South Korea
· Delayed Price · Currency is KRW 1,751.00
+41.00 (2.40%)
At close: Dec 5, 2025
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,780.00 | 1,780.00 | 1,699.00 | 1,710.00 | 1,710.00 | -3.93% | 15,750 |
| Dec 3, 2025 | 1,732.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 2.89% | 10,312 |
| Dec 2, 2025 | 1,729.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.46% | 5,806 |
| Dec 1, 2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 13,884 |
| Nov 28, 2025 | 1,708.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.00% | 16,445 |
| Nov 27, 2025 | 1,718.00 | 1,723.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.58% | 16,052 |
| Nov 26, 2025 | 1,700.00 | 1,786.00 | 1,665.00 | 1,718.00 | 1,718.00 | 1.06% | 16,538 |
| Nov 25, 2025 | 1,667.00 | 1,834.00 | 1,667.00 | 1,700.00 | 1,700.00 | 2.10% | 49,180 |
| Nov 24, 2025 | 1,713.00 | 1,713.00 | 1,663.00 | 1,665.00 | 1,665.00 | -2.80% | 16,359 |
| Nov 21, 2025 | 1,713.00 | 1,763.00 | 1,700.00 | 1,713.00 | 1,713.00 | - | 27,683 |
| Nov 20, 2025 | 1,707.00 | 1,713.00 | 1,675.00 | 1,713.00 | 1,713.00 | 0.18% | 38,950 |
| Nov 19, 2025 | 1,744.00 | 1,744.00 | 1,687.00 | 1,710.00 | 1,710.00 | -1.95% | 59,241 |
| Nov 18, 2025 | 1,843.00 | 1,843.00 | 1,712.00 | 1,744.00 | 1,744.00 | -5.37% | 27,420 |
| Nov 17, 2025 | 1,856.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.70% | 2,815 |
| Nov 14, 2025 | 1,856.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | - | 20,121 |
| Nov 13, 2025 | 1,886.00 | 1,888.00 | 1,830.00 | 1,856.00 | 1,856.00 | -1.59% | 9,336 |
| Nov 12, 2025 | 1,898.00 | 1,898.00 | 1,836.00 | 1,886.00 | 1,886.00 | 3.40% | 3,846 |
| Nov 11, 2025 | 1,876.00 | 2,050.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.16% | 86,106 |
| Nov 10, 2025 | 1,792.00 | 1,822.00 | 1,766.00 | 1,821.00 | 1,821.00 | 1.62% | 7,475 |
| Nov 7, 2025 | 1,795.00 | 1,805.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.17% | 16,442 |
| Nov 6, 2025 | 1,840.00 | 1,840.00 | 1,782.00 | 1,795.00 | 1,795.00 | -3.03% | 42,997 |
| Nov 5, 2025 | 1,906.00 | 1,906.00 | 1,828.00 | 1,851.00 | 1,851.00 | -2.94% | 28,899 |
| Nov 4, 2025 | 1,990.00 | 2,040.00 | 1,875.00 | 1,907.00 | 1,907.00 | -4.60% | 67,971 |
| Nov 3, 2025 | 1,969.00 | 2,115.00 | 1,911.00 | 1,999.00 | 1,999.00 | 1.52% | 63,208 |
| Oct 31, 2025 | 1,909.00 | 1,977.00 | 1,860.00 | 1,969.00 | 1,969.00 | 3.14% | 33,755 |
| Oct 30, 2025 | 1,933.00 | 1,944.00 | 1,850.00 | 1,909.00 | 1,909.00 | -1.24% | 36,769 |
| Oct 29, 2025 | 1,968.00 | 2,000.00 | 1,903.00 | 1,933.00 | 1,933.00 | -1.78% | 43,900 |
| Oct 28, 2025 | 1,938.00 | 1,998.00 | 1,905.00 | 1,968.00 | 1,968.00 | 1.55% | 28,920 |
| Oct 27, 2025 | 1,941.00 | 1,942.00 | 1,914.00 | 1,938.00 | 1,938.00 | -0.15% | 30,900 |
| Oct 24, 2025 | 1,950.00 | 1,964.00 | 1,901.00 | 1,941.00 | 1,941.00 | -0.46% | 28,603 |
| Oct 23, 2025 | 1,943.00 | 1,959.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.36% | 3,217 |
| Oct 22, 2025 | 1,942.00 | 1,961.00 | 1,932.00 | 1,943.00 | 1,943.00 | 0.05% | 5,949 |
| Oct 21, 2025 | 1,966.00 | 1,966.00 | 1,937.00 | 1,942.00 | 1,942.00 | -0.82% | 31,672 |
| Oct 20, 2025 | 1,960.00 | 1,991.00 | 1,953.00 | 1,958.00 | 1,958.00 | -0.71% | 7,630 |
| Oct 17, 2025 | 2,010.00 | 2,020.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.40% | 19,930 |
| Oct 16, 2025 | 2,020.00 | 2,040.00 | 1,973.00 | 2,000.00 | 2,000.00 | -0.99% | 13,911 |
| Oct 15, 2025 | 1,985.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1.76% | 23,029 |
| Oct 14, 2025 | 1,985.00 | 2,060.00 | 1,974.00 | 1,985.00 | 1,985.00 | 0.05% | 13,787 |
| Oct 13, 2025 | 1,982.00 | 2,040.00 | 1,971.00 | 1,984.00 | 1,984.00 | 0.10% | 9,068 |
| Oct 10, 2025 | 1,999.00 | 2,010.00 | 1,946.00 | 1,982.00 | 1,982.00 | -0.85% | 65,970 |
| Oct 2, 2025 | 2,010.00 | 2,015.00 | 1,979.00 | 1,999.00 | 1,999.00 | -0.55% | 23,888 |
| Oct 1, 2025 | 2,005.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 1.21% | 24,772 |
| Sep 30, 2025 | 2,025.00 | 2,025.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.93% | 23,731 |
| Sep 29, 2025 | 2,010.00 | 2,065.00 | 1,990.00 | 2,025.00 | 2,025.00 | 0.75% | 49,941 |
| Sep 26, 2025 | 2,010.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.74% | 27,104 |
| Sep 25, 2025 | 2,030.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.25% | 31,059 |
| Sep 24, 2025 | 2,010.00 | 2,035.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 21,979 |
| Sep 23, 2025 | 2,005.00 | 2,035.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 10,919 |
| Sep 22, 2025 | 2,035.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.47% | 20,043 |
| Sep 19, 2025 | 2,085.00 | 2,085.00 | 2,030.00 | 2,035.00 | 2,035.00 | -1.45% | 5,018 |