MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 11,480.00 | 11,510.00 | 11,090.00 | 11,110.00 | 11,110.00 | 5,913 |
| 2024-08-29 | 11,540.00 | 11,610.00 | 11,350.00 | 11,430.00 | 11,430.00 | 2,840 |
| 2024-08-28 | 11,500.00 | 11,670.00 | 11,500.00 | 11,670.00 | 11,670.00 | 3,108 |
| 2024-08-27 | 11,450.00 | 11,640.00 | 11,300.00 | 11,620.00 | 11,620.00 | 1,999 |
| 2024-08-26 | 11,240.00 | 11,640.00 | 11,170.00 | 11,450.00 | 11,450.00 | 5,881 |
| 2024-08-23 | 11,290.00 | 11,290.00 | 11,110.00 | 11,130.00 | 11,130.00 | 2,594 |
| 2024-08-22 | 11,380.00 | 11,460.00 | 11,190.00 | 11,290.00 | 11,290.00 | 5,022 |
| 2024-08-21 | 11,240.00 | 11,470.00 | 11,130.00 | 11,320.00 | 11,320.00 | 2,277 |
| 2024-08-20 | 11,250.00 | 11,340.00 | 11,130.00 | 11,130.00 | 11,130.00 | 9,120 |
| 2024-08-19 | 9,570.00 | 11,950.00 | 9,570.00 | 11,210.00 | 11,210.00 | 60,444 |
| 2024-08-16 | 9,520.00 | 9,570.00 | 9,340.00 | 9,570.00 | 9,570.00 | 4,857 |
| 2024-08-14 | 9,810.00 | 9,870.00 | 9,400.00 | 9,400.00 | 9,400.00 | 11,043 |
| 2024-08-13 | 10,630.00 | 10,700.00 | 9,610.00 | 9,810.00 | 9,810.00 | 18,611 |
| 2024-08-12 | 10,650.00 | 10,660.00 | 10,610.00 | 10,620.00 | 10,620.00 | 2,126 |
| 2024-08-09 | 11,310.00 | 11,310.00 | 10,580.00 | 10,650.00 | 10,650.00 | 12,421 |
| 2024-08-08 | 11,220.00 | 11,720.00 | 11,160.00 | 11,340.00 | 11,340.00 | 20,222 |
| 2024-08-07 | 10,860.00 | 11,290.00 | 10,850.00 | 11,170.00 | 11,170.00 | 2,528 |
| 2024-08-06 | 10,550.00 | 10,920.00 | 10,550.00 | 10,860.00 | 10,860.00 | 6,195 |
| 2024-08-05 | 11,150.00 | 11,160.00 | 10,310.00 | 10,650.00 | 10,650.00 | 11,542 |
| 2024-08-02 | 11,180.00 | 11,180.00 | 10,920.00 | 11,150.00 | 11,150.00 | 2,845 |
| 2024-08-01 | 11,370.00 | 11,470.00 | 11,160.00 | 11,170.00 | 11,170.00 | 5,171 |
| 2024-07-31 | 11,520.00 | 11,560.00 | 11,390.00 | 11,430.00 | 11,430.00 | 1,903 |
| 2024-07-30 | 11,520.00 | 11,520.00 | 11,440.00 | 11,520.00 | 11,520.00 | 1,093 |
| 2024-07-29 | 11,550.00 | 11,610.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,794 |
| 2024-07-26 | 11,670.00 | 11,670.00 | 11,500.00 | 11,590.00 | 11,590.00 | 2,084 |
| 2024-07-25 | 11,860.00 | 11,900.00 | 11,570.00 | 11,670.00 | 11,670.00 | 1,702 |
| 2024-07-24 | 11,550.00 | 11,870.00 | 11,550.00 | 11,800.00 | 11,800.00 | 5,586 |
| 2024-07-23 | 11,180.00 | 11,570.00 | 11,160.00 | 11,550.00 | 11,550.00 | 3,551 |
| 2024-07-22 | 11,540.00 | 11,630.00 | 11,160.00 | 11,160.00 | 11,160.00 | 8,617 |
| 2024-07-19 | 12,340.00 | 12,340.00 | 11,520.00 | 11,520.00 | 11,520.00 | 29,468 |
| 2024-07-18 | 12,480.00 | 12,480.00 | 12,250.00 | 12,290.00 | 12,290.00 | 3,007 |
| 2024-07-17 | 12,550.00 | 12,550.00 | 12,460.00 | 12,480.00 | 12,480.00 | 2,913 |
| 2024-07-16 | 12,660.00 | 12,740.00 | 12,470.00 | 12,500.00 | 12,500.00 | 5,770 |
| 2024-07-15 | 12,700.00 | 12,800.00 | 12,650.00 | 12,660.00 | 12,660.00 | 3,528 |
| 2024-07-12 | 12,740.00 | 12,760.00 | 12,640.00 | 12,740.00 | 12,740.00 | 1,985 |
| 2024-07-11 | 12,700.00 | 13,000.00 | 12,650.00 | 12,740.00 | 12,740.00 | 4,075 |
| 2024-07-10 | 12,740.00 | 12,760.00 | 12,660.00 | 12,660.00 | 12,660.00 | 1,223 |
| 2024-07-09 | 12,810.00 | 12,810.00 | 12,660.00 | 12,660.00 | 12,660.00 | 1,781 |
| 2024-07-08 | 12,900.00 | 12,960.00 | 12,500.00 | 12,810.00 | 12,810.00 | 3,503 |
| 2024-07-05 | 13,080.00 | 13,080.00 | 12,840.00 | 12,850.00 | 12,850.00 | 5,457 |
| 2024-07-04 | 12,800.00 | 13,140.00 | 12,800.00 | 12,960.00 | 12,960.00 | 4,616 |
| 2024-07-03 | 13,000.00 | 13,010.00 | 12,790.00 | 12,910.00 | 12,910.00 | 4,023 |
| 2024-07-02 | 13,280.00 | 13,280.00 | 12,510.00 | 12,890.00 | 12,890.00 | 4,365 |
| 2024-07-01 | 13,230.00 | 13,330.00 | 13,160.00 | 13,200.00 | 13,200.00 | 3,258 |
| 2024-06-28 | 12,840.00 | 13,260.00 | 12,840.00 | 13,230.00 | 13,230.00 | 2,126 |
| 2024-06-27 | 13,500.00 | 13,550.00 | 12,600.00 | 12,830.00 | 12,830.00 | 16,441 |
| 2024-06-26 | 13,000.00 | 13,500.00 | 13,000.00 | 13,240.00 | 13,240.00 | 8,611 |
| 2024-06-25 | 12,600.00 | 13,840.00 | 12,600.00 | 13,030.00 | 13,030.00 | 23,692 |
| 2024-06-24 | 13,020.00 | 13,020.00 | 12,500.00 | 12,600.00 | 12,600.00 | 17,350 |
| 2024-06-21 | 13,000.00 | 13,220.00 | 13,000.00 | 13,160.00 | 13,160.00 | 9,992 |
| 2024-06-20 | 13,140.00 | 13,140.00 | 12,890.00 | 13,000.00 | 13,000.00 | 10,323 |
| 2024-06-19 | 13,230.00 | 13,240.00 | 13,010.00 | 13,140.00 | 13,140.00 | 10,340 |
| 2024-06-18 | 13,270.00 | 13,380.00 | 13,100.00 | 13,200.00 | 13,200.00 | 14,890 |
| 2024-06-17 | 13,380.00 | 13,380.00 | 13,050.00 | 13,270.00 | 13,270.00 | 7,016 |
| 2024-06-14 | 13,370.00 | 13,390.00 | 13,230.00 | 13,380.00 | 13,380.00 | 4,572 |
| 2024-06-13 | 13,450.00 | 13,520.00 | 13,300.00 | 13,370.00 | 13,370.00 | 4,036 |
| 2024-06-12 | 13,400.00 | 13,580.00 | 13,260.00 | 13,450.00 | 13,450.00 | 8,104 |
| 2024-06-11 | 13,390.00 | 13,980.00 | 13,300.00 | 13,400.00 | 13,400.00 | 8,938 |
| 2024-06-10 | 13,150.00 | 14,100.00 | 13,080.00 | 13,530.00 | 13,530.00 | 58,789 |
| 2024-06-07 | 13,110.00 | 13,580.00 | 13,090.00 | 13,140.00 | 13,140.00 | 2,407 |
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.