MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,500.00 | 9,500.00 | 8,880.00 | 8,970.00 | 8,970.00 | 2,205 |
| 2025-10-27 | 9,360.00 | 9,900.00 | 8,870.00 | 9,350.00 | 9,350.00 | 24,222 |
| 2025-10-24 | 9,450.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | 5,623 |
| 2025-10-23 | 9,410.00 | 9,590.00 | 9,370.00 | 9,450.00 | 9,450.00 | 3,935 |
| 2025-10-22 | 9,620.00 | 9,620.00 | 9,380.00 | 9,400.00 | 9,400.00 | 1,311 |
| 2025-10-21 | 9,770.00 | 10,020.00 | 9,590.00 | 9,590.00 | 9,590.00 | 816 |
| 2025-10-20 | 9,900.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,770.00 | 451 |
| 2025-10-17 | 9,690.00 | 9,900.00 | 9,690.00 | 9,900.00 | 9,900.00 | 911 |
| 2025-10-16 | 9,780.00 | 10,400.00 | 9,590.00 | 9,690.00 | 9,690.00 | 2,526 |
| 2025-10-15 | 9,330.00 | 10,000.00 | 9,210.00 | 9,780.00 | 9,780.00 | 5,491 |
| 2025-10-14 | 10,380.00 | 10,380.00 | 9,300.00 | 9,330.00 | 9,330.00 | 12,497 |
| 2025-10-13 | 10,040.00 | 10,040.00 | 9,610.00 | 9,690.00 | 9,690.00 | 4,685 |
| 2025-10-10 | 10,180.00 | 11,120.00 | 10,010.00 | 10,010.00 | 10,010.00 | 5,719 |
| 2025-10-02 | 10,150.00 | 10,380.00 | 9,990.00 | 10,180.00 | 10,180.00 | 1,257 |
| 2025-10-01 | 10,180.00 | 10,380.00 | 10,110.00 | 10,110.00 | 10,110.00 | 708 |
| 2025-09-30 | 10,000.00 | 10,330.00 | 10,000.00 | 10,290.00 | 10,290.00 | 1,911 |
| 2025-09-29 | 9,820.00 | 10,380.00 | 9,770.00 | 10,000.00 | 10,000.00 | 2,115 |
| 2025-09-26 | 10,070.00 | 10,070.00 | 9,300.00 | 9,820.00 | 9,820.00 | 10,895 |
| 2025-09-25 | 10,210.00 | 10,210.00 | 10,030.00 | 10,120.00 | 10,120.00 | 1,626 |
| 2025-09-24 | 10,320.00 | 10,320.00 | 9,820.00 | 10,210.00 | 10,210.00 | 12,887 |
| 2025-09-23 | 10,290.00 | 10,430.00 | 10,000.00 | 10,300.00 | 10,300.00 | 19,409 |
| 2025-09-22 | 10,510.00 | 10,540.00 | 10,010.00 | 10,290.00 | 10,290.00 | 5,563 |
| 2025-09-19 | 10,790.00 | 10,790.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,254 |
| 2025-09-18 | 10,700.00 | 10,760.00 | 10,680.00 | 10,680.00 | 10,680.00 | 3,802 |
| 2025-09-17 | 10,760.00 | 10,820.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,986 |
| 2025-09-16 | 10,910.00 | 10,910.00 | 10,750.00 | 10,830.00 | 10,830.00 | 1,093 |
| 2025-09-15 | 11,490.00 | 11,490.00 | 10,940.00 | 10,960.00 | 10,960.00 | 7,186 |
| 2025-09-12 | 10,830.00 | 11,540.00 | 10,210.00 | 11,510.00 | 11,510.00 | 15,003 |
| 2025-09-11 | 10,990.00 | 10,990.00 | 10,500.00 | 10,570.00 | 10,570.00 | 2,406 |
| 2025-09-10 | 10,720.00 | 10,770.00 | 10,500.00 | 10,720.00 | 10,720.00 | 2,752 |
| 2025-09-09 | 10,840.00 | 10,980.00 | 10,710.00 | 10,720.00 | 10,720.00 | 1,472 |
| 2025-09-08 | 10,920.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,930.00 | 681 |
| 2025-09-05 | 10,900.00 | 10,940.00 | 10,840.00 | 10,920.00 | 10,920.00 | 1,213 |
| 2025-09-04 | 10,910.00 | 10,910.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,073 |
| 2025-09-03 | 11,070.00 | 11,070.00 | 10,800.00 | 10,900.00 | 10,900.00 | 4,201 |
| 2025-09-02 | 11,250.00 | 11,320.00 | 10,850.00 | 11,070.00 | 11,070.00 | 6,809 |
| 2025-09-01 | 11,410.00 | 11,440.00 | 11,230.00 | 11,250.00 | 11,250.00 | 3,097 |
| 2025-08-29 | 11,410.00 | 11,570.00 | 11,100.00 | 11,500.00 | 11,500.00 | 9,628 |
| 2025-08-28 | 11,400.00 | 11,410.00 | 11,310.00 | 11,320.00 | 11,320.00 | 670 |
| 2025-08-27 | 11,420.00 | 11,430.00 | 11,300.00 | 11,320.00 | 11,320.00 | 1,040 |
| 2025-08-26 | 11,340.00 | 11,400.00 | 11,320.00 | 11,390.00 | 11,390.00 | 3,512 |
| 2025-08-25 | 11,200.00 | 11,410.00 | 11,200.00 | 11,340.00 | 11,340.00 | 1,260 |
| 2025-08-22 | 11,390.00 | 11,390.00 | 11,040.00 | 11,280.00 | 11,280.00 | 6,179 |
| 2025-08-21 | 11,300.00 | 11,980.00 | 11,270.00 | 11,280.00 | 11,280.00 | 6,714 |
| 2025-08-20 | 11,630.00 | 11,650.00 | 11,180.00 | 11,300.00 | 11,300.00 | 7,679 |
| 2025-08-19 | 11,770.00 | 11,860.00 | 11,640.00 | 11,640.00 | 11,640.00 | 1,376 |
| 2025-08-18 | 12,190.00 | 12,190.00 | 11,700.00 | 11,770.00 | 11,770.00 | 6,988 |
| 2025-08-14 | 11,880.00 | 12,250.00 | 11,610.00 | 12,220.00 | 12,220.00 | 12,922 |
| 2025-08-13 | 11,810.00 | 11,890.00 | 11,750.00 | 11,820.00 | 11,820.00 | 2,949 |
| 2025-08-12 | 11,970.00 | 11,970.00 | 11,810.00 | 11,810.00 | 11,810.00 | 3,686 |
| 2025-08-11 | 12,070.00 | 12,070.00 | 11,880.00 | 11,970.00 | 11,970.00 | 5,392 |
| 2025-08-08 | 12,340.00 | 12,350.00 | 11,900.00 | 12,080.00 | 12,080.00 | 35,674 |
| 2025-08-07 | 12,520.00 | 12,690.00 | 12,350.00 | 12,350.00 | 12,350.00 | 14,519 |
| 2025-08-06 | 12,830.00 | 13,000.00 | 12,400.00 | 12,510.00 | 12,510.00 | 28,601 |
| 2025-08-05 | 13,900.00 | 13,980.00 | 12,540.00 | 12,830.00 | 12,830.00 | 78,661 |
| 2025-08-04 | 12,560.00 | 13,990.00 | 12,560.00 | 13,400.00 | 13,400.00 | 109,678 |
| 2025-08-01 | 12,500.00 | 12,940.00 | 12,320.00 | 12,630.00 | 12,630.00 | 8,610 |
| 2025-07-31 | 12,550.00 | 13,220.00 | 12,300.00 | 12,600.00 | 12,600.00 | 24,254 |
| 2025-07-30 | 13,310.00 | 13,390.00 | 12,510.00 | 12,550.00 | 12,550.00 | 38,959 |
| 2025-07-29 | 12,890.00 | 13,260.00 | 12,870.00 | 13,230.00 | 13,230.00 | 14,323 |
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.