MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,710.00 | 5,900.00 | 5,690.00 | 5,770.00 | 5,770.00 | 21,358 |
| 2024-07-26 | 5,580.00 | 5,850.00 | 5,490.00 | 5,850.00 | 5,850.00 | 102,502 |
| 2024-07-25 | 5,570.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 43,654 |
| 2024-07-24 | 5,660.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,580.00 | 65,307 |
| 2024-07-23 | 5,700.00 | 5,890.00 | 5,670.00 | 5,710.00 | 5,710.00 | 43,735 |
| 2024-07-22 | 5,840.00 | 5,930.00 | 5,660.00 | 5,720.00 | 5,720.00 | 72,625 |
| 2024-07-19 | 5,750.00 | 6,150.00 | 5,730.00 | 5,850.00 | 5,850.00 | 117,175 |
| 2024-07-18 | 5,970.00 | 5,970.00 | 5,740.00 | 5,790.00 | 5,790.00 | 47,041 |
| 2024-07-17 | 5,800.00 | 6,020.00 | 5,750.00 | 5,920.00 | 5,920.00 | 65,350 |
| 2024-07-16 | 5,910.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,800.00 | 71,292 |
| 2024-07-15 | 5,840.00 | 5,970.00 | 5,770.00 | 5,920.00 | 5,920.00 | 144,344 |
| 2024-07-12 | 5,850.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,840.00 | 46,349 |
| 2024-07-11 | 5,890.00 | 5,920.00 | 5,680.00 | 5,840.00 | 5,840.00 | 171,551 |
| 2024-07-10 | 5,940.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,880.00 | 33,184 |
| 2024-07-09 | 5,870.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | 24,570 |
| 2024-07-08 | 5,830.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,910.00 | 13,525 |
| 2024-07-05 | 5,820.00 | 6,030.00 | 5,800.00 | 5,830.00 | 5,830.00 | 51,625 |
| 2024-07-04 | 5,910.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | 28,620 |
| 2024-07-03 | 5,830.00 | 5,950.00 | 5,780.00 | 5,900.00 | 5,900.00 | 48,216 |
| 2024-07-02 | 6,000.00 | 6,020.00 | 5,750.00 | 5,830.00 | 5,830.00 | 133,938 |
| 2024-07-01 | 6,010.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | 27,504 |
| 2024-06-28 | 5,810.00 | 6,010.00 | 5,810.00 | 6,000.00 | 6,000.00 | 36,342 |
| 2024-06-27 | 5,950.00 | 6,070.00 | 5,760.00 | 5,830.00 | 5,830.00 | 168,383 |
| 2024-06-26 | 6,140.00 | 6,240.00 | 5,950.00 | 5,950.00 | 5,950.00 | 87,753 |
| 2024-06-25 | 6,230.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | 31,668 |
| 2024-06-24 | 6,330.00 | 6,390.00 | 6,080.00 | 6,240.00 | 6,240.00 | 150,458 |
| 2024-06-21 | 6,550.00 | 6,550.00 | 6,350.00 | 6,370.00 | 6,370.00 | 59,322 |
| 2024-06-20 | 6,500.00 | 6,550.00 | 6,320.00 | 6,550.00 | 6,550.00 | 75,784 |
| 2024-06-19 | 6,350.00 | 6,540.00 | 6,260.00 | 6,500.00 | 6,500.00 | 125,751 |
| 2024-06-18 | 6,350.00 | 6,650.00 | 6,180.00 | 6,320.00 | 6,320.00 | 288,436 |
| 2024-06-17 | 6,670.00 | 6,790.00 | 6,310.00 | 6,390.00 | 6,390.00 | 231,104 |
| 2024-06-14 | 6,910.00 | 7,140.00 | 6,480.00 | 6,720.00 | 6,720.00 | 405,356 |
| 2024-06-13 | 6,570.00 | 7,040.00 | 6,550.00 | 6,910.00 | 6,910.00 | 442,206 |
| 2024-06-12 | 6,540.00 | 6,550.00 | 6,370.00 | 6,540.00 | 6,540.00 | 77,990 |
| 2024-06-11 | 6,150.00 | 6,610.00 | 6,150.00 | 6,540.00 | 6,540.00 | 281,374 |
| 2024-06-10 | 6,170.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 29,823 |
| 2024-06-07 | 6,250.00 | 6,350.00 | 6,160.00 | 6,210.00 | 6,210.00 | 41,697 |
| 2024-06-05 | 6,290.00 | 6,340.00 | 6,170.00 | 6,280.00 | 6,280.00 | 70,327 |
| 2024-06-04 | 6,220.00 | 6,390.00 | 6,220.00 | 6,290.00 | 6,290.00 | 87,934 |
| 2024-06-03 | 6,090.00 | 6,330.00 | 6,080.00 | 6,290.00 | 6,290.00 | 225,253 |
| 2024-05-31 | 5,900.00 | 6,020.00 | 5,850.00 | 6,010.00 | 6,010.00 | 58,775 |
| 2024-05-30 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 43,301 |
| 2024-05-29 | 5,750.00 | 5,920.00 | 5,710.00 | 5,900.00 | 5,900.00 | 41,616 |
| 2024-05-28 | 5,740.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,790.00 | 22,810 |
| 2024-05-27 | 5,850.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,740.00 | 71,338 |
| 2024-05-24 | 6,080.00 | 6,080.00 | 5,760.00 | 5,760.00 | 5,760.00 | 58,794 |
| 2024-05-23 | 5,930.00 | 6,090.00 | 5,890.00 | 6,090.00 | 6,090.00 | 51,055 |
| 2024-05-22 | 6,060.00 | 6,090.00 | 5,910.00 | 5,940.00 | 5,940.00 | 69,024 |
| 2024-05-21 | 5,990.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 35,548 |
| 2024-05-20 | 6,140.00 | 6,140.00 | 6,000.00 | 6,020.00 | 6,020.00 | 57,810 |
| 2024-05-17 | 6,130.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | 38,105 |
| 2024-05-16 | 6,160.00 | 6,290.00 | 6,120.00 | 6,140.00 | 6,140.00 | 60,589 |
| 2024-05-14 | 6,130.00 | 6,220.00 | 6,100.00 | 6,150.00 | 6,150.00 | 49,715 |
| 2024-05-13 | 6,300.00 | 6,370.00 | 6,170.00 | 6,190.00 | 6,190.00 | 58,712 |
| 2024-05-10 | 6,480.00 | 6,490.00 | 6,270.00 | 6,340.00 | 6,340.00 | 66,187 |
| 2024-05-09 | 6,260.00 | 6,490.00 | 6,260.00 | 6,480.00 | 6,480.00 | 85,619 |
| 2024-05-08 | 6,240.00 | 6,270.00 | 6,190.00 | 6,260.00 | 6,260.00 | 24,084 |
| 2024-05-07 | 6,220.00 | 6,270.00 | 6,170.00 | 6,240.00 | 6,240.00 | 40,853 |
| 2024-05-03 | 6,170.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | 129,713 |
| 2024-05-02 | 6,210.00 | 6,220.00 | 6,070.00 | 6,170.00 | 6,170.00 | 18,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 27.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.