MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,900.00 | 13,300.00 | 12,440.00 | 12,900.00 | 12,900.00 | 10,093 |
| 2025-07-25 | 12,630.00 | 12,920.00 | 12,510.00 | 12,830.00 | 12,830.00 | 3,724 |
| 2025-07-24 | 12,880.00 | 12,880.00 | 12,520.00 | 12,570.00 | 12,570.00 | 3,764 |
| 2025-07-23 | 12,450.00 | 13,000.00 | 12,350.00 | 12,700.00 | 12,700.00 | 10,748 |
| 2025-07-22 | 12,560.00 | 12,590.00 | 12,300.00 | 12,450.00 | 12,450.00 | 5,215 |
| 2025-07-21 | 13,200.00 | 13,200.00 | 12,360.00 | 12,730.00 | 12,730.00 | 44,962 |
| 2025-07-18 | 13,330.00 | 13,340.00 | 12,680.00 | 13,240.00 | 13,240.00 | 8,768 |
| 2025-07-17 | 13,410.00 | 13,510.00 | 12,510.00 | 13,500.00 | 13,500.00 | 14,274 |
| 2025-07-16 | 13,600.00 | 13,610.00 | 12,990.00 | 13,400.00 | 13,400.00 | 19,745 |
| 2025-07-15 | 13,090.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 32,343 |
| 2025-07-14 | 13,000.00 | 13,250.00 | 12,700.00 | 13,160.00 | 13,160.00 | 24,373 |
| 2025-07-11 | 12,830.00 | 13,030.00 | 12,500.00 | 13,000.00 | 13,000.00 | 24,263 |
| 2025-07-10 | 11,970.00 | 13,000.00 | 11,970.00 | 12,810.00 | 12,810.00 | 30,778 |
| 2025-07-09 | 11,800.00 | 12,040.00 | 11,490.00 | 12,020.00 | 12,020.00 | 9,977 |
| 2025-07-08 | 12,350.00 | 12,350.00 | 11,630.00 | 11,800.00 | 11,800.00 | 5,764 |
| 2025-07-07 | 12,070.00 | 12,600.00 | 12,000.00 | 12,350.00 | 12,350.00 | 11,687 |
| 2025-07-04 | 12,390.00 | 12,390.00 | 11,950.00 | 11,960.00 | 11,960.00 | 9,486 |
| 2025-07-03 | 12,620.00 | 12,620.00 | 12,010.00 | 12,210.00 | 12,210.00 | 3,737 |
| 2025-07-02 | 12,680.00 | 13,060.00 | 12,500.00 | 12,620.00 | 12,620.00 | 23,398 |
| 2025-07-01 | 12,680.00 | 13,020.00 | 12,590.00 | 12,680.00 | 12,680.00 | 30,212 |
| 2025-06-30 | 12,660.00 | 13,000.00 | 11,780.00 | 12,690.00 | 12,690.00 | 27,398 |
| 2025-06-27 | 13,230.00 | 13,420.00 | 12,680.00 | 12,680.00 | 12,680.00 | 19,874 |
| 2025-06-26 | 12,800.00 | 13,300.00 | 12,390.00 | 13,300.00 | 13,300.00 | 46,273 |
| 2025-06-25 | 12,800.00 | 12,870.00 | 12,000.00 | 12,800.00 | 12,800.00 | 37,215 |
| 2025-06-24 | 12,900.00 | 12,950.00 | 12,550.00 | 12,790.00 | 12,790.00 | 57,366 |
| 2025-06-23 | 12,370.00 | 12,830.00 | 12,200.00 | 12,780.00 | 12,780.00 | 34,190 |
| 2025-06-20 | 12,000.00 | 12,500.00 | 11,870.00 | 12,470.00 | 12,470.00 | 22,135 |
| 2025-06-19 | 11,960.00 | 12,390.00 | 11,740.00 | 12,000.00 | 12,000.00 | 35,341 |
| 2025-06-18 | 11,390.00 | 12,400.00 | 11,350.00 | 11,940.00 | 11,940.00 | 23,244 |
| 2025-06-17 | 11,390.00 | 11,900.00 | 11,180.00 | 11,420.00 | 11,420.00 | 15,630 |
| 2025-06-16 | 10,800.00 | 12,000.00 | 10,800.00 | 11,400.00 | 11,400.00 | 15,763 |
| 2025-06-13 | 11,110.00 | 11,130.00 | 10,790.00 | 10,800.00 | 10,800.00 | 8,287 |
| 2025-06-12 | 10,970.00 | 11,305.00 | 10,900.00 | 11,190.00 | 11,190.00 | 15,507 |
| 2025-06-11 | 11,110.00 | 11,220.00 | 10,960.00 | 11,030.00 | 11,030.00 | 9,489 |
| 2025-06-10 | 11,470.00 | 11,720.00 | 10,700.00 | 10,990.00 | 10,990.00 | 25,109 |
| 2025-06-09 | 11,060.00 | 11,310.00 | 10,620.00 | 11,290.00 | 11,290.00 | 17,805 |
| 2025-06-05 | 10,570.00 | 11,390.00 | 10,450.00 | 10,600.00 | 10,600.00 | 16,832 |
| 2025-06-04 | 11,150.00 | 11,320.00 | 10,310.00 | 10,420.00 | 10,420.00 | 42,399 |
| 2025-06-02 | 13,680.00 | 13,680.00 | 11,010.00 | 11,150.00 | 11,150.00 | 118,473 |
| 2024-10-07 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 7,376 |
| 2024-10-04 | 11,340.00 | 11,340.00 | 11,150.00 | 11,200.00 | 11,200.00 | 746 |
| 2024-10-02 | 11,320.00 | 11,400.00 | 11,250.00 | 11,270.00 | 11,270.00 | 1,218 |
| 2024-09-30 | 11,260.00 | 11,620.00 | 11,260.00 | 11,320.00 | 11,320.00 | 2,556 |
| 2024-09-27 | 10,770.00 | 11,390.00 | 10,610.00 | 11,390.00 | 11,390.00 | 7,185 |
| 2024-09-26 | 10,160.00 | 11,000.00 | 10,070.00 | 10,780.00 | 10,780.00 | 13,963 |
| 2024-09-25 | 9,790.00 | 10,230.00 | 9,700.00 | 10,220.00 | 10,220.00 | 5,627 |
| 2024-09-24 | 9,660.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 1,518 |
| 2024-09-23 | 9,700.00 | 9,770.00 | 9,540.00 | 9,660.00 | 9,660.00 | 2,491 |
| 2024-09-20 | 9,630.00 | 9,800.00 | 9,630.00 | 9,700.00 | 9,700.00 | 1,572 |
| 2024-09-19 | 9,650.00 | 9,760.00 | 9,440.00 | 9,640.00 | 9,640.00 | 3,197 |
| 2024-09-13 | 9,920.00 | 9,920.00 | 9,640.00 | 9,650.00 | 9,650.00 | 2,442 |
| 2024-09-12 | 9,440.00 | 12,020.00 | 9,440.00 | 9,840.00 | 9,840.00 | 62,493 |
| 2024-09-11 | 9,320.00 | 9,430.00 | 9,310.00 | 9,430.00 | 9,430.00 | 485 |
| 2024-09-10 | 9,530.00 | 9,540.00 | 9,330.00 | 9,340.00 | 9,340.00 | 8,932 |
| 2024-09-09 | 10,220.00 | 10,220.00 | 9,420.00 | 9,450.00 | 9,450.00 | 13,671 |
| 2024-09-06 | 10,490.00 | 10,490.00 | 10,220.00 | 10,220.00 | 10,220.00 | 1,429 |
| 2024-09-05 | 10,520.00 | 10,520.00 | 10,400.00 | 10,470.00 | 10,470.00 | 2,307 |
| 2024-09-04 | 10,810.00 | 10,810.00 | 10,520.00 | 10,520.00 | 10,520.00 | 1,498 |
| 2024-09-03 | 11,370.00 | 11,430.00 | 10,890.00 | 10,890.00 | 10,890.00 | 4,800 |
| 2024-09-02 | 11,120.00 | 11,520.00 | 11,120.00 | 11,370.00 | 11,370.00 | 7,492 |
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.