MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,200.00 | 16,550.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1,443,056 |
| 2026-01-22 | 12,730.00 | 15,500.00 | 12,510.00 | 15,130.00 | 15,130.00 | 1,184,874 |
| 2026-01-21 | 13,110.00 | 13,200.00 | 12,340.00 | 12,730.00 | 12,730.00 | 370,968 |
| 2026-01-20 | 13,200.00 | 13,770.00 | 13,120.00 | 13,360.00 | 13,360.00 | 319,288 |
| 2026-01-19 | 14,730.00 | 14,730.00 | 13,130.00 | 13,170.00 | 13,170.00 | 769,546 |
| 2026-01-16 | 14,710.00 | 15,000.00 | 13,500.00 | 14,730.00 | 14,730.00 | 889,778 |
| 2026-01-15 | 13,150.00 | 15,130.00 | 13,010.00 | 14,690.00 | 14,690.00 | 1,989,162 |
| 2026-01-14 | 13,580.00 | 14,450.00 | 13,060.00 | 13,150.00 | 13,150.00 | 1,442,452 |
| 2026-01-13 | 14,810.00 | 14,940.00 | 12,190.00 | 13,390.00 | 13,390.00 | 2,118,896 |
| 2026-01-12 | 14,400.00 | 18,090.00 | 14,150.00 | 14,250.00 | 14,250.00 | 1,990,299 |
| 2026-01-09 | 12,700.00 | 14,990.00 | 12,620.00 | 14,250.00 | 14,250.00 | 2,798,306 |
| 2026-01-08 | 12,300.00 | 14,670.00 | 11,840.00 | 12,730.00 | 12,730.00 | 2,391,216 |
| 2026-01-07 | 11,760.00 | 12,130.00 | 11,380.00 | 11,920.00 | 11,920.00 | 391,681 |
| 2026-01-06 | 11,820.00 | 12,210.00 | 11,230.00 | 12,020.00 | 12,020.00 | 1,108,461 |
| 2026-01-05 | 9,970.00 | 12,330.00 | 9,930.00 | 11,300.00 | 11,300.00 | 3,771,746 |
| 2026-01-02 | 9,370.00 | 9,790.00 | 9,160.00 | 9,490.00 | 9,490.00 | 562,651 |
| 2025-12-30 | 8,230.00 | 9,500.00 | 8,230.00 | 9,170.00 | 9,170.00 | 1,615,778 |
| 2025-12-29 | 7,780.00 | 8,360.00 | 7,700.00 | 8,210.00 | 8,210.00 | 365,153 |
| 2025-12-26 | 7,820.00 | 7,980.00 | 7,450.00 | 7,600.00 | 7,600.00 | 290,873 |
| 2025-12-24 | 7,950.00 | 8,100.00 | 7,680.00 | 7,750.00 | 7,750.00 | 430,291 |
| 2025-12-23 | 8,570.00 | 8,570.00 | 7,550.00 | 7,900.00 | 7,900.00 | 731,880 |
| 2025-12-22 | 8,820.00 | 9,230.00 | 8,510.00 | 8,570.00 | 8,570.00 | 363,377 |
| 2025-12-19 | 9,220.00 | 9,370.00 | 8,690.00 | 8,810.00 | 8,810.00 | 426,646 |
| 2025-12-18 | 9,270.00 | 9,450.00 | 9,120.00 | 9,160.00 | 9,160.00 | 160,834 |
| 2025-12-17 | 9,480.00 | 9,690.00 | 9,210.00 | 9,290.00 | 9,290.00 | 203,752 |
| 2025-12-16 | 9,710.00 | 9,900.00 | 9,230.00 | 9,440.00 | 9,440.00 | 423,984 |
| 2025-12-15 | 9,700.00 | 9,840.00 | 8,910.00 | 9,670.00 | 9,670.00 | 713,268 |
| 2025-12-12 | 7,700.00 | 9,860.00 | 7,700.00 | 9,620.00 | 9,620.00 | 3,421,626 |
| 2025-12-11 | 7,690.00 | 8,090.00 | 7,400.00 | 7,800.00 | 7,800.00 | 1,381,574 |
| 2025-12-10 | 6,500.00 | 8,330.00 | 6,500.00 | 7,880.00 | 7,880.00 | 4,692,479 |
| 2025-12-09 | 6,990.00 | 7,350.00 | 6,140.00 | 6,410.00 | 6,410.00 | 777,192 |
| 2025-12-08 | 7,000.00 | 7,250.00 | 6,360.00 | 6,710.00 | 6,710.00 | 639,185 |
| 2025-12-05 | 6,420.00 | 6,980.00 | 6,390.00 | 6,980.00 | 6,980.00 | 378,128 |
| 2025-12-04 | 6,450.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,420.00 | 78,459 |
| 2025-12-03 | 6,440.00 | 6,460.00 | 6,260.00 | 6,380.00 | 6,380.00 | 132,676 |
| 2025-12-02 | 6,320.00 | 6,450.00 | 6,220.00 | 6,440.00 | 6,440.00 | 216,336 |
| 2025-12-01 | 5,910.00 | 6,430.00 | 5,910.00 | 6,290.00 | 6,290.00 | 513,978 |
| 2025-11-28 | 5,510.00 | 5,900.00 | 5,510.00 | 5,890.00 | 5,890.00 | 178,285 |
| 2025-11-27 | 5,600.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 43,978 |
| 2025-11-26 | 5,580.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | 28,431 |
| 2025-11-25 | 5,570.00 | 5,680.00 | 5,490.00 | 5,580.00 | 5,580.00 | 39,497 |
| 2025-11-24 | 5,430.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | 71,677 |
| 2025-11-21 | 5,410.00 | 5,580.00 | 5,350.00 | 5,450.00 | 5,450.00 | 62,973 |
| 2025-11-20 | 5,430.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 81,281 |
| 2025-11-19 | 5,420.00 | 5,560.00 | 5,380.00 | 5,460.00 | 5,460.00 | 55,644 |
| 2025-11-18 | 5,670.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | 71,811 |
| 2025-11-17 | 5,610.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,670.00 | 108,800 |
| 2025-11-14 | 5,620.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | 70,044 |
| 2025-11-13 | 5,590.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,560.00 | 34,717 |
| 2025-11-12 | 5,380.00 | 5,620.00 | 5,370.00 | 5,610.00 | 5,610.00 | 75,848 |
| 2025-11-11 | 5,320.00 | 5,430.00 | 5,260.00 | 5,430.00 | 5,430.00 | 36,372 |
| 2025-11-10 | 5,330.00 | 5,470.00 | 5,110.00 | 5,370.00 | 5,370.00 | 46,095 |
| 2025-11-07 | 5,210.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 34,125 |
| 2025-11-06 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 39,700 |
| 2025-11-05 | 5,070.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 55,247 |
| 2025-11-04 | 5,230.00 | 5,270.00 | 5,060.00 | 5,070.00 | 5,070.00 | 49,638 |
| 2025-11-03 | 5,260.00 | 5,390.00 | 5,170.00 | 5,210.00 | 5,210.00 | 95,494 |
| 2025-10-31 | 5,320.00 | 5,410.00 | 5,210.00 | 5,310.00 | 5,310.00 | 43,505 |
| 2025-10-30 | 5,340.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,310.00 | 42,670 |
| 2025-10-29 | 5,300.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 39,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 27.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.