MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,150.00 | 6,200.00 | 6,020.00 | 6,130.00 | 6,130.00 | 3,068 |
| 2026-04-22 | 6,150.00 | 6,150.00 | 6,030.00 | 6,090.00 | 6,090.00 | 2,488 |
| 2026-04-21 | 6,100.00 | 6,200.00 | 5,910.00 | 6,150.00 | 6,150.00 | 4,791 |
| 2026-04-20 | 6,090.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | 2,853 |
| 2026-04-17 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | 2,233 |
| 2026-04-16 | 6,140.00 | 6,300.00 | 6,070.00 | 6,110.00 | 6,110.00 | 3,129 |
| 2026-04-15 | 6,140.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,140.00 | 4,013 |
| 2026-04-14 | 6,160.00 | 6,210.00 | 6,110.00 | 6,110.00 | 6,110.00 | 3,730 |
| 2026-04-13 | 6,200.00 | 6,260.00 | 6,120.00 | 6,120.00 | 6,120.00 | 1,138 |
| 2026-04-10 | 6,170.00 | 6,250.00 | 6,090.00 | 6,250.00 | 6,250.00 | 2,725 |
| 2026-04-09 | 6,390.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | 3,208 |
| 2026-04-08 | 6,270.00 | 6,310.00 | 5,950.00 | 6,250.00 | 6,250.00 | 5,381 |
| 2026-04-07 | 6,370.00 | 6,460.00 | 6,210.00 | 6,210.00 | 6,210.00 | 7,154 |
| 2026-04-06 | 6,360.00 | 6,440.00 | 6,260.00 | 6,370.00 | 6,370.00 | 2,460 |
| 2026-04-03 | 6,240.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,360.00 | 3,508 |
| 2026-04-02 | 6,550.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | 7,231 |
| 2026-04-01 | 6,310.00 | 6,910.00 | 6,000.00 | 6,550.00 | 6,550.00 | 40,214 |
| 2026-03-31 | 6,410.00 | 6,720.00 | 6,010.00 | 6,280.00 | 6,280.00 | 16,663 |
| 2026-03-30 | 5,800.00 | 6,570.00 | 5,800.00 | 6,570.00 | 6,570.00 | 35,191 |
| 2026-03-27 | 6,040.00 | 6,600.00 | 5,710.00 | 6,220.00 | 6,220.00 | 20,719 |
| 2026-03-26 | 6,580.00 | 6,730.00 | 6,080.00 | 6,100.00 | 6,100.00 | 39,286 |
| 2026-03-25 | 6,630.00 | 6,870.00 | 6,260.00 | 6,580.00 | 6,580.00 | 45,829 |
| 2026-03-24 | 7,180.00 | 7,430.00 | 6,310.00 | 6,520.00 | 6,520.00 | 139,333 |
| 2026-03-23 | 8,780.00 | 8,870.00 | 7,030.00 | 7,100.00 | 7,100.00 | 353,036 |
| 2026-03-20 | 8,780.00 | 8,780.00 | 7,990.00 | 8,780.00 | 8,780.00 | 294,920 |
| 2026-03-19 | 5,200.00 | 6,760.00 | 5,200.00 | 6,760.00 | 6,760.00 | 103,561 |
| 2026-03-18 | 5,420.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,306 |
| 2026-03-17 | 5,440.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,420.00 | 2,512 |
| 2026-03-16 | 6,070.00 | 6,140.00 | 5,440.00 | 5,440.00 | 5,440.00 | 8,387 |
| 2026-03-13 | 5,320.00 | 6,110.00 | 5,310.00 | 6,070.00 | 6,070.00 | 19,984 |
| 2026-03-12 | 5,210.00 | 5,440.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1,499 |
| 2026-03-11 | 5,020.00 | 5,340.00 | 5,020.00 | 5,200.00 | 5,200.00 | 4,698 |
| 2026-03-10 | 5,470.00 | 5,470.00 | 5,000.00 | 5,020.00 | 5,020.00 | 4,460 |
| 2026-03-09 | 4,960.00 | 5,880.00 | 4,955.00 | 5,060.00 | 5,060.00 | 4,054 |
| 2026-03-06 | 5,120.00 | 5,350.00 | 4,955.00 | 4,960.00 | 4,960.00 | 2,489 |
| 2026-03-05 | 4,925.00 | 5,310.00 | 4,925.00 | 5,120.00 | 5,120.00 | 1,945 |
| 2026-03-04 | 5,520.00 | 5,550.00 | 4,730.00 | 4,930.00 | 4,930.00 | 7,858 |
| 2026-03-03 | 5,860.00 | 5,860.00 | 5,500.00 | 5,520.00 | 5,520.00 | 4,607 |
| 2026-02-27 | 6,030.00 | 6,030.00 | 5,750.00 | 5,860.00 | 5,860.00 | 5,420 |
| 2026-02-26 | 6,080.00 | 6,080.00 | 5,950.00 | 6,030.00 | 6,030.00 | 3,770 |
| 2026-02-25 | 6,090.00 | 6,260.00 | 6,040.00 | 6,040.00 | 6,040.00 | 7,531 |
| 2026-02-24 | 6,200.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | 5,325 |
| 2026-02-23 | 6,500.00 | 6,525.00 | 6,160.00 | 6,170.00 | 6,170.00 | 8,873 |
| 2026-02-20 | 6,740.00 | 6,740.00 | 6,440.00 | 6,500.00 | 6,500.00 | 6,802 |
| 2026-02-19 | 6,750.00 | 6,790.00 | 6,630.00 | 6,730.00 | 6,730.00 | 6,790 |
| 2026-02-13 | 6,630.00 | 6,870.00 | 6,450.00 | 6,760.00 | 6,760.00 | 4,694 |
| 2026-02-12 | 6,350.00 | 6,740.00 | 6,270.00 | 6,630.00 | 6,630.00 | 6,411 |
| 2026-02-11 | 6,650.00 | 6,650.00 | 6,300.00 | 6,320.00 | 6,320.00 | 9,321 |
| 2026-02-10 | 6,550.00 | 6,960.00 | 6,510.00 | 6,590.00 | 6,590.00 | 7,623 |
| 2026-02-09 | 6,730.00 | 6,730.00 | 6,200.00 | 6,550.00 | 6,550.00 | 23,454 |
| 2026-02-06 | 6,950.00 | 6,950.00 | 6,590.00 | 6,730.00 | 6,730.00 | 7,296 |
| 2026-02-05 | 7,160.00 | 7,160.00 | 6,900.00 | 6,950.00 | 6,950.00 | 6,357 |
| 2026-02-04 | 7,300.00 | 7,380.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,938 |
| 2026-02-03 | 7,020.00 | 7,490.00 | 7,000.00 | 7,370.00 | 7,370.00 | 5,436 |
| 2026-02-02 | 7,280.00 | 7,400.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,454 |
| 2026-01-30 | 7,170.00 | 7,600.00 | 7,150.00 | 7,300.00 | 7,300.00 | 12,389 |
| 2026-01-29 | 7,010.00 | 7,150.00 | 6,930.00 | 7,150.00 | 7,150.00 | 5,360 |
| 2026-01-28 | 6,950.00 | 7,080.00 | 6,830.00 | 7,050.00 | 7,050.00 | 5,748 |
| 2026-01-27 | 6,840.00 | 7,190.00 | 6,650.00 | 6,950.00 | 6,950.00 | 20,101 |
| 2026-01-26 | 6,430.00 | 7,750.00 | 6,330.00 | 6,650.00 | 6,650.00 | 197,169 |
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.