See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 279600.KQ stock page

MediaZen Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,790.004,270.003,415.004,250.004,250.0011,083
2026-07-213,800.003,900.003,205.003,790.003,790.003,154
2026-07-203,410.003,800.003,005.003,800.003,800.004,183
2026-07-163,525.003,525.003,415.003,505.003,505.00375
2026-07-153,410.003,695.003,410.003,525.003,525.002,536
2026-07-143,330.003,760.003,330.003,480.003,480.007,535
2026-07-133,555.003,590.003,215.003,330.003,330.005,167
2026-07-103,620.003,705.003,310.003,500.003,500.001,700
2026-07-093,645.003,755.003,515.003,605.003,605.003,316
2026-07-083,970.003,970.003,575.003,660.003,660.009,645
2026-07-073,935.004,110.003,145.004,005.004,005.004,896
2026-07-063,600.003,925.003,575.003,670.003,670.008,687
2026-07-033,220.003,905.003,220.003,750.003,750.003,756
2026-07-023,425.003,440.003,295.003,400.003,400.001,041
2026-07-013,575.003,625.003,320.003,430.003,430.001,830
2026-06-303,355.003,410.003,135.003,410.003,410.002,206
2026-06-292,980.003,245.002,970.003,245.003,245.003,567
2026-06-263,315.003,315.002,870.003,110.003,110.0011,212
2026-06-253,320.003,345.003,210.003,340.003,340.003,098
2026-06-243,365.003,495.003,115.003,345.003,345.006,439
2026-06-233,435.003,710.003,100.003,375.003,375.0014,217
2026-06-223,770.003,775.003,415.003,435.003,435.003,285
2026-06-193,720.003,965.003,625.003,800.003,800.008,748
2026-06-183,935.003,935.003,720.003,725.003,725.003,756
2026-06-173,765.004,040.003,705.003,920.003,920.008,685
2026-06-163,765.004,305.003,680.003,755.003,755.0014,213
2026-06-154,070.004,070.003,765.003,765.003,765.0026,246
2026-06-123,750.004,190.003,655.003,800.003,800.007,515
2026-06-113,695.003,805.003,640.003,640.003,640.008,249
2026-06-103,900.003,900.003,680.003,695.003,695.001,413
2026-06-093,990.003,990.003,900.003,900.003,900.004,287
2026-06-084,145.004,145.003,900.003,995.003,995.003,326
2026-06-054,235.004,235.004,050.004,220.004,220.001,895
2026-06-044,365.004,365.004,225.004,235.004,235.002,142
2026-06-024,370.004,400.004,115.004,400.004,400.0010,020
2026-06-014,530.004,530.004,265.004,410.004,410.008,887
2026-05-294,635.004,635.004,450.004,540.004,540.005,123
2026-05-284,600.005,010.004,600.004,670.004,670.007,294
2026-05-274,775.005,290.004,715.005,050.005,050.0032,416
2026-05-264,450.004,775.004,450.004,770.004,770.006,297
2026-05-224,545.004,695.004,330.004,450.004,450.007,173
2026-05-214,545.004,820.004,185.004,545.004,545.0012,369
2026-05-204,535.004,815.004,510.004,535.004,535.003,058
2026-05-194,465.004,870.004,465.004,510.004,510.007,096
2026-05-184,915.004,915.004,425.004,465.004,465.0011,626
2026-05-154,875.005,100.004,875.004,885.004,885.003,404
2026-05-145,000.005,160.004,510.004,875.004,875.007,827
2026-05-134,750.005,020.004,500.005,000.005,000.004,287
2026-05-125,010.005,200.004,730.004,750.004,750.009,405
2026-05-115,350.005,350.004,980.005,010.005,010.0032,187
2026-05-084,985.005,580.004,980.005,330.005,330.0042,184
2026-05-075,550.005,550.004,950.004,980.004,980.0017,566
2026-05-065,760.005,760.005,400.005,550.005,550.007,986
2026-05-045,840.005,840.005,710.005,760.005,760.001,835
2026-04-305,890.005,960.005,830.005,830.005,830.002,117
2026-04-295,930.005,930.005,850.005,890.005,890.002,124
2026-04-285,920.006,190.005,900.005,930.005,930.001,962
2026-04-276,030.006,050.005,900.005,900.005,900.005,272
2026-04-246,110.006,120.005,710.006,030.006,030.006,282
2026-04-236,150.006,200.006,020.006,130.006,130.003,068
← NewerPage 2 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.