MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,050.00 | 6,100.00 | 5,920.00 | 6,040.00 | 6,040.00 | 5,258 |
| 2026-01-21 | 6,410.00 | 6,460.00 | 6,050.00 | 6,050.00 | 6,050.00 | 10,058 |
| 2026-01-20 | 6,170.00 | 6,630.00 | 6,110.00 | 6,390.00 | 6,390.00 | 5,601 |
| 2026-01-19 | 6,190.00 | 6,320.00 | 5,880.00 | 6,160.00 | 6,160.00 | 7,933 |
| 2026-01-16 | 6,160.00 | 6,205.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,625 |
| 2026-01-15 | 6,300.00 | 6,320.00 | 6,130.00 | 6,160.00 | 6,160.00 | 7,239 |
| 2026-01-14 | 6,770.00 | 6,780.00 | 6,300.00 | 6,330.00 | 6,330.00 | 47,566 |
| 2026-01-13 | 6,830.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | 2,257 |
| 2026-01-12 | 6,900.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | 3,263 |
| 2026-01-09 | 6,960.00 | 7,010.00 | 6,850.00 | 6,860.00 | 6,860.00 | 1,402 |
| 2026-01-08 | 7,080.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,960.00 | 1,306 |
| 2026-01-07 | 7,190.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | 965 |
| 2026-01-06 | 7,210.00 | 7,230.00 | 7,100.00 | 7,170.00 | 7,170.00 | 1,588 |
| 2026-01-05 | 7,080.00 | 7,220.00 | 7,060.00 | 7,210.00 | 7,210.00 | 3,636 |
| 2026-01-02 | 7,040.00 | 7,100.00 | 6,990.00 | 7,030.00 | 7,030.00 | 921 |
| 2025-12-30 | 6,990.00 | 7,080.00 | 6,960.00 | 7,070.00 | 7,070.00 | 2,211 |
| 2025-12-29 | 7,290.00 | 7,290.00 | 6,950.00 | 6,990.00 | 6,990.00 | 4,067 |
| 2025-12-26 | 7,320.00 | 7,800.00 | 7,160.00 | 7,290.00 | 7,290.00 | 13,390 |
| 2025-12-24 | 7,000.00 | 7,500.00 | 7,000.00 | 7,320.00 | 7,320.00 | 19,570 |
| 2025-12-23 | 7,110.00 | 7,110.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,936 |
| 2025-12-22 | 7,090.00 | 7,490.00 | 7,010.00 | 7,110.00 | 7,110.00 | 3,790 |
| 2025-12-19 | 7,070.00 | 7,460.00 | 6,880.00 | 7,090.00 | 7,090.00 | 16,393 |
| 2025-12-18 | 7,040.00 | 7,080.00 | 6,980.00 | 7,080.00 | 7,080.00 | 1,981 |
| 2025-12-17 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 7,060.00 | 3,610 |
| 2025-12-16 | 7,240.00 | 7,240.00 | 6,900.00 | 7,080.00 | 7,080.00 | 4,695 |
| 2025-12-15 | 7,230.00 | 7,230.00 | 7,170.00 | 7,190.00 | 7,190.00 | 4,309 |
| 2025-12-12 | 7,120.00 | 7,270.00 | 7,070.00 | 7,230.00 | 7,230.00 | 1,893 |
| 2025-12-11 | 7,140.00 | 7,160.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1,922 |
| 2025-12-10 | 7,230.00 | 7,270.00 | 7,090.00 | 7,100.00 | 7,100.00 | 6,370 |
| 2025-12-09 | 7,440.00 | 7,440.00 | 7,230.00 | 7,230.00 | 7,230.00 | 3,068 |
| 2025-12-08 | 7,420.00 | 7,580.00 | 7,230.00 | 7,360.00 | 7,360.00 | 10,696 |
| 2025-12-05 | 7,100.00 | 8,250.00 | 7,070.00 | 7,410.00 | 7,410.00 | 208,673 |
| 2025-12-04 | 7,100.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | 5,963 |
| 2025-12-03 | 7,650.00 | 7,650.00 | 7,160.00 | 7,170.00 | 7,170.00 | 7,784 |
| 2025-12-02 | 7,250.00 | 7,300.00 | 7,050.00 | 7,190.00 | 7,190.00 | 9,706 |
| 2025-12-01 | 7,500.00 | 8,750.00 | 7,100.00 | 7,240.00 | 7,240.00 | 168,604 |
| 2025-11-28 | 6,630.00 | 8,500.00 | 6,630.00 | 7,540.00 | 7,540.00 | 445,101 |
| 2025-11-27 | 7,020.00 | 7,350.00 | 6,610.00 | 6,620.00 | 6,620.00 | 13,357 |
| 2025-11-26 | 7,120.00 | 7,120.00 | 6,810.00 | 7,010.00 | 7,010.00 | 1,865 |
| 2025-11-25 | 7,280.00 | 7,280.00 | 7,090.00 | 7,090.00 | 7,090.00 | 914 |
| 2025-11-24 | 7,280.00 | 7,280.00 | 7,220.00 | 7,230.00 | 7,230.00 | 178 |
| 2025-11-21 | 7,270.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,630 |
| 2025-11-20 | 7,340.00 | 7,480.00 | 7,290.00 | 7,290.00 | 7,290.00 | 6,515 |
| 2025-11-19 | 7,240.00 | 7,430.00 | 7,170.00 | 7,350.00 | 7,350.00 | 2,366 |
| 2025-11-18 | 7,560.00 | 7,960.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2,331 |
| 2025-11-17 | 7,760.00 | 7,760.00 | 7,540.00 | 7,560.00 | 7,560.00 | 1,058 |
| 2025-11-14 | 7,870.00 | 7,870.00 | 7,760.00 | 7,760.00 | 7,760.00 | 1,478 |
| 2025-11-13 | 8,090.00 | 8,090.00 | 7,900.00 | 7,920.00 | 7,920.00 | 2,342 |
| 2025-11-12 | 7,970.00 | 8,140.00 | 7,970.00 | 8,090.00 | 8,090.00 | 1,400 |
| 2025-11-11 | 8,220.00 | 8,480.00 | 7,870.00 | 7,970.00 | 7,970.00 | 8,454 |
| 2025-11-10 | 7,890.00 | 8,300.00 | 7,890.00 | 8,240.00 | 8,240.00 | 7,948 |
| 2025-11-07 | 7,760.00 | 7,900.00 | 7,270.00 | 7,890.00 | 7,890.00 | 7,988 |
| 2025-11-06 | 7,650.00 | 7,820.00 | 7,410.00 | 7,760.00 | 7,760.00 | 11,669 |
| 2025-11-05 | 7,090.00 | 7,490.00 | 7,060.00 | 7,430.00 | 7,430.00 | 15,620 |
| 2025-11-04 | 7,100.00 | 7,150.00 | 6,900.00 | 7,080.00 | 7,080.00 | 26,962 |
| 2025-11-03 | 7,800.00 | 7,970.00 | 6,960.00 | 7,100.00 | 7,100.00 | 93,288 |
| 2025-10-31 | 8,170.00 | 8,180.00 | 7,670.00 | 7,800.00 | 7,800.00 | 26,152 |
| 2025-10-30 | 9,020.00 | 9,030.00 | 8,120.00 | 8,170.00 | 8,170.00 | 25,829 |
| 2025-10-29 | 8,970.00 | 9,490.00 | 8,480.00 | 9,020.00 | 9,020.00 | 25,797 |
| 2025-10-28 | 9,500.00 | 9,500.00 | 8,880.00 | 8,970.00 | 8,970.00 | 2,205 |
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.