Stock listing
KRX:014100 Medience Co., Ltd. (메디앙스) 주가
Follow Medience Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:014100
₩1,630.00 KRW +45.00 (+2.8%)
Close on Oct 30, 2026
- Day range
- ₩1,577.00 – ₩1,650.00 KRWOct 30, 2026
- Volume
- 75,785 sharesOct 30, 2026
- Market cap
- ₩18.42B KRWAt the close on Oct 30, 2026 · price × 11.30M shares outstanding
- 52-week range
- ₩1,126.00 – ₩2,125.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩47.66M KRWMedian day 16,655 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:014100 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,630.00 | +45.00 | +2.8% | ₩1,592.00 | ₩1,650.00 | ₩1,577.00 | 75,785 | |
| ₩1,585.00 | -13.00 | -0.8% | ₩1,560.00 | ₩1,589.00 | ₩1,557.00 | 12,774 | |
| ₩1,598.00 | -21.00 | -1.3% | ₩1,619.00 | ₩1,619.00 | ₩1,568.00 | 10,773 | |
| ₩1,619.00 | -11.00 | -0.7% | ₩1,630.00 | ₩1,630.00 | ₩1,531.00 | 11,057 | |
| ₩1,630.00 | -9.00 | -0.5% | ₩1,639.00 | ₩1,639.00 | ₩1,610.00 | 3,236 | |
| ₩1,639.00 | -5.00 | -0.3% | ₩1,642.00 | ₩1,643.00 | ₩1,603.00 | 21,388 | |
| ₩1,644.00 | -8.00 | -0.5% | ₩1,651.00 | ₩1,651.00 | ₩1,610.00 | 8,831 | |
| ₩1,652.00 | -7.00 | -0.4% | ₩1,659.00 | ₩1,659.00 | ₩1,552.00 | 20,360 | |
| ₩1,659.00 | -25.00 | -1.5% | ₩1,656.00 | ₩1,684.00 | ₩1,630.00 | 7,452 | |
| ₩1,684.00 | -12.00 | -0.7% | ₩1,694.00 | ₩1,694.00 | ₩1,597.00 | 9,906 | |
| ₩1,696.00 | +28.00 | +1.7% | ₩1,676.00 | ₩1,698.00 | ₩1,641.00 | 43,003 | |
| ₩1,668.00 | -15.00 | -0.9% | ₩1,691.00 | ₩1,691.00 | ₩1,615.00 | 14,932 | |
| ₩1,683.00 | -31.00 | -1.8% | ₩1,718.00 | ₩1,718.00 | ₩1,669.00 | 19,392 | |
| ₩1,714.00 | +14.00 | +0.8% | ₩1,702.00 | ₩1,722.00 | ₩1,671.00 | 54,253 | |
| ₩1,700.00 | +116.00 | +7.3% | ₩1,561.00 | ₩1,765.00 | ₩1,536.00 | 111,385 | |
| ₩1,584.00 | +34.00 | +2.2% | ₩1,533.00 | ₩1,585.00 | ₩1,520.00 | 20,214 | |
| ₩1,550.00 | +33.00 | +2.2% | ₩1,535.00 | ₩1,575.00 | ₩1,514.00 | 56,965 | |
| ₩1,517.00 | 0.00 | 0.0% | ₩1,515.00 | ₩1,517.00 | ₩1,500.00 | 47,529 | |
| ₩1,517.00 | -21.00 | -1.4% | ₩1,550.00 | ₩1,550.00 | ₩1,498.00 | 14,353 | |
| ₩1,538.00 | -29.00 | -1.9% | ₩1,547.00 | ₩1,547.00 | ₩1,500.00 | 32,921 | |
| ₩1,567.00 | -14.00 | -0.9% | ₩1,610.00 | ₩1,610.00 | ₩1,512.00 | 52,755 | |
| ₩1,581.00 | +8.00 | +0.5% | ₩1,608.00 | ₩1,608.00 | ₩1,557.00 | 7,384 | |
| ₩1,573.00 | 0.00 | 0.0% | ₩1,558.00 | ₩1,574.00 | ₩1,506.00 | 39,007 | |
| ₩1,573.00 | +27.00 | +1.7% | ₩1,520.00 | ₩1,578.00 | ₩1,503.00 | 12,154 | |
| ₩1,546.00 | +16.00 | +1.0% | ₩1,538.00 | ₩1,599.00 | ₩1,527.00 | 20,129 | |
| ₩1,530.00 | -42.00 | -2.7% | ₩1,576.00 | ₩1,594.00 | ₩1,530.00 | 53,424 | |
| ₩1,572.00 | -122.00 | -7.2% | ₩1,694.00 | ₩1,695.00 | ₩1,430.00 | 343,542 | |
| ₩1,694.00 | 0.00 | 0.0% | ₩1,726.00 | ₩1,726.00 | ₩1,667.00 | 7,170 | |
| ₩1,694.00 | +4.00 | +0.2% | ₩1,690.00 | ₩1,700.00 | ₩1,655.00 | 5,196 | |
| ₩1,690.00 | +3.00 | +0.2% | ₩1,687.00 | ₩1,694.00 | ₩1,645.00 | 14,664 | |
| ₩1,687.00 | +29.00 | +1.7% | ₩1,658.00 | ₩1,687.00 | ₩1,642.00 | 7,591 | |
| ₩1,658.00 | +8.00 | +0.5% | ₩1,650.00 | ₩1,658.00 | ₩1,592.00 | 14,351 | |
| ₩1,650.00 | +40.00 | +2.5% | ₩1,610.00 | ₩1,650.00 | ₩1,586.00 | 19,068 | |
| ₩1,610.00 | -37.00 | -2.2% | ₩1,650.00 | ₩1,650.00 | ₩1,610.00 | 13,127 | |
| ₩1,647.00 | +3.00 | +0.2% | ₩1,596.00 | ₩1,725.00 | ₩1,596.00 | 27,436 | |
| ₩1,644.00 | -6.00 | -0.4% | ₩1,650.00 | ₩1,650.00 | ₩1,535.00 | 18,370 | |
| ₩1,650.00 | -10.00 | -0.6% | ₩1,652.00 | ₩1,652.00 | ₩1,610.00 | 9,175 | |
| ₩1,660.00 | -11.00 | -0.7% | ₩1,705.00 | ₩1,705.00 | ₩1,633.00 | 2,473 | |
| ₩1,671.00 | -14.00 | -0.8% | ₩1,685.00 | ₩1,685.00 | ₩1,635.00 | 17,522 | |
| ₩1,685.00 | -15.00 | -0.9% | ₩1,780.00 | ₩1,780.00 | ₩1,652.00 | 18,619 | |
| ₩1,700.00 | +40.00 | +2.4% | ₩1,660.00 | ₩1,730.00 | ₩1,613.00 | 31,494 | |
| ₩1,660.00 | -60.00 | -3.5% | ₩1,720.00 | ₩1,720.00 | ₩1,611.00 | 17,714 | |
| ₩1,720.00 | -2.00 | -0.1% | ₩1,722.00 | ₩1,722.00 | ₩1,674.00 | 7,686 | |
| ₩1,722.00 | +7.00 | +0.4% | ₩1,715.00 | ₩1,800.00 | ₩1,654.00 | 26,209 | |
| ₩1,715.00 | -20.00 | -1.2% | ₩1,735.00 | ₩1,735.00 | ₩1,656.00 | 10,537 | |
| ₩1,735.00 | +11.00 | +0.6% | ₩1,770.00 | ₩1,829.00 | ₩1,650.00 | 8,637 | |
| ₩1,724.00 | +1.00 | +0.1% | ₩1,790.00 | ₩1,790.00 | ₩1,650.00 | 11,186 | |
| ₩1,723.00 | +18.00 | +1.1% | ₩1,755.00 | ₩1,755.00 | ₩1,645.00 | 7,801 | |
| ₩1,705.00 | -58.00 | -3.3% | ₩1,763.00 | ₩1,850.00 | ₩1,682.00 | 10,555 | |
| ₩1,763.00 | -72.00 | -3.9% | ₩1,834.00 | ₩1,834.00 | ₩1,564.00 | 111,698 | |
| ₩1,835.00 | -51.00 | -2.7% | ₩1,880.00 | ₩1,900.00 | ₩1,811.00 | 10,817 | |
| ₩1,886.00 | -13.00 | -0.7% | ₩1,903.00 | ₩1,903.00 | ₩1,806.00 | 7,721 | |
| ₩1,899.00 | 0.00 | 0.0% | ₩1,919.00 | ₩1,919.00 | ₩1,845.00 | 31,915 | |
| ₩1,899.00 | +4.00 | +0.2% | ₩1,909.00 | ₩1,909.00 | ₩1,844.00 | 18,703 | |
| ₩1,895.00 | +1.00 | +0.1% | ₩1,894.00 | ₩1,899.00 | ₩1,850.00 | 45,900 | |
| ₩1,894.00 | +1.00 | +0.1% | ₩1,893.00 | ₩1,908.00 | ₩1,849.00 | 4,560 | |
| ₩1,893.00 | +20.00 | +1.1% | ₩1,873.00 | ₩1,920.00 | ₩1,842.00 | 15,787 | |
| ₩1,873.00 | -26.00 | -1.4% | ₩1,899.00 | ₩1,950.00 | ₩1,827.00 | 28,531 | |
| ₩1,899.00 | +5.00 | +0.3% | ₩1,909.00 | ₩1,909.00 | ₩1,805.00 | 9,938 | |
| ₩1,894.00 | +22.00 | +1.2% | ₩1,909.00 | ₩1,909.00 | ₩1,838.00 | 14,961 | |
| ₩1,872.00 | +24.00 | +1.3% | ₩1,801.00 | ₩1,875.00 | ₩1,763.00 | 23,251 | |
| ₩1,848.00 | -3.00 | -0.2% | ₩1,876.00 | ₩1,877.00 | ₩1,707.00 | 22,046 |
- Ticker
- KRX:014100
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Medience Co., Ltd.