MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,200.00 | 9,500.00 | 8,960.00 | 9,020.00 | 9,020.00 | 33,125 |
| 2026-10-20 | 9,320.00 | 9,640.00 | 9,050.00 | 9,230.00 | 9,230.00 | 46,699 |
| 2026-10-19 | 9,150.00 | 9,460.00 | 9,100.00 | 9,450.00 | 9,450.00 | 30,664 |
| 2026-10-16 | 8,880.00 | 9,430.00 | 8,880.00 | 9,390.00 | 9,390.00 | 44,080 |
| 2026-10-15 | 9,000.00 | 9,400.00 | 8,650.00 | 8,870.00 | 8,870.00 | 48,960 |
| 2026-10-14 | 9,600.00 | 9,850.00 | 9,300.00 | 9,500.00 | 9,500.00 | 44,605 |
| 2026-10-13 | 9,500.00 | 9,660.00 | 9,000.00 | 9,600.00 | 9,600.00 | 66,542 |
| 2026-10-12 | 9,930.00 | 10,260.00 | 9,580.00 | 9,670.00 | 9,670.00 | 56,029 |
| 2026-10-08 | 10,310.00 | 10,360.00 | 9,820.00 | 10,050.00 | 10,050.00 | 60,559 |
| 2026-10-07 | 10,270.00 | 10,420.00 | 10,090.00 | 10,370.00 | 10,370.00 | 71,972 |
| 2026-10-06 | 10,100.00 | 10,310.00 | 9,950.00 | 10,270.00 | 10,270.00 | 100,946 |
| 2026-10-02 | 10,080.00 | 10,290.00 | 10,000.00 | 10,160.00 | 10,160.00 | 67,406 |
| 2026-10-01 | 9,650.00 | 10,650.00 | 9,500.00 | 10,130.00 | 10,130.00 | 191,717 |
| 2026-09-30 | 9,890.00 | 10,030.00 | 9,660.00 | 9,690.00 | 9,690.00 | 87,461 |
| 2026-09-29 | 9,460.00 | 9,820.00 | 9,310.00 | 9,760.00 | 9,760.00 | 111,922 |
| 2026-09-28 | 9,010.00 | 9,590.00 | 8,990.00 | 9,500.00 | 9,500.00 | 135,280 |
| 2026-09-23 | 8,580.00 | 8,930.00 | 8,540.00 | 8,910.00 | 8,910.00 | 57,305 |
| 2026-09-22 | 8,650.00 | 8,760.00 | 8,440.00 | 8,580.00 | 8,580.00 | 81,635 |
| 2026-09-21 | 8,740.00 | 8,790.00 | 8,430.00 | 8,600.00 | 8,600.00 | 44,422 |
| 2026-09-18 | 8,340.00 | 8,900.00 | 8,260.00 | 8,740.00 | 8,740.00 | 77,735 |
| 2026-09-17 | 8,240.00 | 8,380.00 | 8,200.00 | 8,270.00 | 8,270.00 | 18,110 |
| 2026-09-16 | 8,180.00 | 8,310.00 | 7,950.00 | 8,230.00 | 8,230.00 | 35,431 |
| 2026-09-15 | 7,920.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 33,638 |
| 2026-09-14 | 8,010.00 | 8,190.00 | 7,770.00 | 7,920.00 | 7,920.00 | 65,202 |
| 2026-09-11 | 8,080.00 | 8,210.00 | 7,880.00 | 8,200.00 | 8,200.00 | 53,202 |
| 2026-09-10 | 8,280.00 | 8,350.00 | 8,030.00 | 8,160.00 | 8,160.00 | 53,955 |
| 2026-09-09 | 8,190.00 | 8,410.00 | 8,150.00 | 8,330.00 | 8,330.00 | 38,013 |
| 2026-09-08 | 8,470.00 | 8,570.00 | 8,190.00 | 8,200.00 | 8,200.00 | 54,230 |
| 2026-09-07 | 8,420.00 | 8,570.00 | 8,210.00 | 8,500.00 | 8,500.00 | 37,471 |
| 2026-09-04 | 8,160.00 | 8,490.00 | 8,160.00 | 8,480.00 | 8,480.00 | 49,051 |
| 2026-09-03 | 8,450.00 | 8,550.00 | 8,110.00 | 8,190.00 | 8,190.00 | 49,568 |
| 2026-09-02 | 8,410.00 | 8,630.00 | 8,240.00 | 8,450.00 | 8,450.00 | 43,685 |
| 2026-09-01 | 8,710.00 | 8,750.00 | 8,430.00 | 8,670.00 | 8,670.00 | 34,521 |
| 2026-08-31 | 9,020.00 | 9,020.00 | 8,500.00 | 8,770.00 | 8,770.00 | 34,257 |
| 2026-08-28 | 9,170.00 | 9,250.00 | 8,820.00 | 9,030.00 | 9,030.00 | 34,147 |
| 2026-08-27 | 9,010.00 | 9,460.00 | 8,900.00 | 9,060.00 | 9,060.00 | 87,468 |
| 2026-08-26 | 8,990.00 | 9,140.00 | 8,800.00 | 9,010.00 | 9,010.00 | 27,347 |
| 2026-08-25 | 8,800.00 | 8,980.00 | 8,360.00 | 8,980.00 | 8,980.00 | 27,847 |
| 2026-08-24 | 8,810.00 | 9,080.00 | 8,730.00 | 8,900.00 | 8,900.00 | 31,604 |
| 2026-08-21 | 9,210.00 | 9,210.00 | 8,500.00 | 8,720.00 | 8,720.00 | 57,380 |
| 2026-08-20 | 9,070.00 | 9,270.00 | 8,950.00 | 9,220.00 | 9,220.00 | 38,610 |
| 2026-08-19 | 9,060.00 | 9,160.00 | 8,610.00 | 8,910.00 | 8,910.00 | 40,613 |
| 2026-08-18 | 9,900.00 | 9,900.00 | 9,000.00 | 9,060.00 | 9,060.00 | 75,478 |
| 2026-08-14 | 9,990.00 | 10,200.00 | 9,450.00 | 9,920.00 | 9,920.00 | 166,604 |
| 2026-08-13 | 10,150.00 | 10,270.00 | 9,820.00 | 10,070.00 | 10,070.00 | 70,853 |
| 2026-08-12 | 10,100.00 | 10,120.00 | 9,750.00 | 10,030.00 | 10,030.00 | 48,698 |
| 2026-08-11 | 9,720.00 | 10,170.00 | 9,550.00 | 10,100.00 | 10,100.00 | 93,085 |
| 2026-08-10 | 9,400.00 | 9,760.00 | 9,080.00 | 9,720.00 | 9,720.00 | 66,375 |
| 2026-08-07 | 9,230.00 | 9,350.00 | 8,950.00 | 9,230.00 | 9,230.00 | 51,551 |
| 2026-08-06 | 9,510.00 | 9,790.00 | 8,960.00 | 9,250.00 | 9,250.00 | 124,259 |
| 2026-08-05 | 9,070.00 | 9,460.00 | 9,000.00 | 9,190.00 | 9,190.00 | 64,118 |
| 2026-08-04 | 8,570.00 | 9,420.00 | 8,540.00 | 9,070.00 | 9,070.00 | 77,935 |
| 2026-08-03 | 8,000.00 | 8,710.00 | 8,000.00 | 8,330.00 | 8,330.00 | 60,516 |
| 2026-07-31 | 7,510.00 | 8,240.00 | 7,210.00 | 8,210.00 | 8,210.00 | 143,258 |
| 2026-07-30 | 6,600.00 | 8,050.00 | 6,590.00 | 7,280.00 | 7,280.00 | 518,116 |
| 2026-07-29 | 9,190.00 | 9,250.00 | 7,520.00 | 7,640.00 | 7,640.00 | 249,808 |
| 2026-07-28 | 9,510.00 | 9,550.00 | 8,740.00 | 9,000.00 | 9,000.00 | 63,935 |
| 2026-07-27 | 9,500.00 | 9,850.00 | 9,260.00 | 9,750.00 | 9,750.00 | 37,681 |
| 2026-07-24 | 9,350.00 | 9,740.00 | 9,060.00 | 9,490.00 | 9,490.00 | 34,389 |
| 2026-07-23 | 9,240.00 | 9,590.00 | 9,060.00 | 9,590.00 | 9,590.00 | 38,717 |
Page 1 of 5 · 245 trading daysOlder →
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.