MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,140.00 | 6,210.00 | 6,090.00 | 6,180.00 | 6,180.00 | 25,061 |
| 2024-04-29 | 6,050.00 | 6,210.00 | 6,040.00 | 6,140.00 | 6,140.00 | 39,110 |
| 2024-04-26 | 6,190.00 | 6,220.00 | 6,000.00 | 6,070.00 | 6,070.00 | 61,092 |
| 2024-04-25 | 6,270.00 | 6,270.00 | 6,050.00 | 6,100.00 | 6,100.00 | 51,441 |
| 2024-04-24 | 6,270.00 | 6,390.00 | 6,230.00 | 6,270.00 | 6,270.00 | 26,928 |
| 2024-04-23 | 6,190.00 | 6,400.00 | 6,100.00 | 6,260.00 | 6,260.00 | 56,299 |
| 2024-04-22 | 5,970.00 | 6,250.00 | 5,970.00 | 6,160.00 | 6,160.00 | 36,728 |
| 2024-04-19 | 6,230.00 | 6,260.00 | 5,940.00 | 6,050.00 | 6,050.00 | 77,051 |
| 2024-04-18 | 6,160.00 | 6,280.00 | 6,160.00 | 6,230.00 | 6,230.00 | 37,347 |
| 2024-04-17 | 6,160.00 | 6,220.00 | 6,050.00 | 6,160.00 | 6,160.00 | 57,902 |
| 2024-04-16 | 6,300.00 | 6,320.00 | 6,000.00 | 6,190.00 | 6,190.00 | 179,159 |
| 2024-04-15 | 6,320.00 | 6,500.00 | 6,320.00 | 6,340.00 | 6,340.00 | 48,677 |
| 2024-04-12 | 6,560.00 | 6,660.00 | 6,400.00 | 6,530.00 | 6,530.00 | 103,183 |
| 2024-04-11 | 6,610.00 | 6,740.00 | 6,480.00 | 6,640.00 | 6,640.00 | 59,066 |
| 2024-04-09 | 6,690.00 | 6,740.00 | 6,570.00 | 6,730.00 | 6,730.00 | 47,079 |
| 2024-04-08 | 6,930.00 | 6,930.00 | 6,500.00 | 6,690.00 | 6,690.00 | 104,313 |
| 2024-04-05 | 7,010.00 | 7,040.00 | 6,860.00 | 6,920.00 | 6,920.00 | 108,378 |
| 2024-04-04 | 6,880.00 | 7,060.00 | 6,810.00 | 7,020.00 | 7,020.00 | 195,893 |
| 2024-04-03 | 6,900.00 | 6,980.00 | 6,770.00 | 6,880.00 | 6,880.00 | 85,716 |
| 2024-04-02 | 6,890.00 | 6,960.00 | 6,750.00 | 6,940.00 | 6,940.00 | 156,209 |
| 2024-04-01 | 6,800.00 | 6,900.00 | 6,760.00 | 6,890.00 | 6,890.00 | 79,784 |
| 2024-03-29 | 6,770.00 | 6,960.00 | 6,740.00 | 6,790.00 | 6,790.00 | 85,730 |
| 2024-03-28 | 6,830.00 | 6,860.00 | 6,710.00 | 6,820.00 | 6,820.00 | 78,673 |
| 2024-03-27 | 6,580.00 | 6,850.00 | 6,540.00 | 6,820.00 | 6,820.00 | 173,253 |
| 2024-03-26 | 6,590.00 | 6,750.00 | 6,550.00 | 6,590.00 | 6,590.00 | 77,183 |
| 2024-03-25 | 6,680.00 | 6,750.00 | 6,580.00 | 6,590.00 | 6,590.00 | 106,749 |
| 2024-03-22 | 6,710.00 | 6,820.00 | 6,710.00 | 6,720.00 | 6,720.00 | 67,758 |
| 2024-03-21 | 6,800.00 | 6,890.00 | 6,700.00 | 6,790.00 | 6,790.00 | 110,558 |
| 2024-03-20 | 6,740.00 | 7,050.00 | 6,640.00 | 6,790.00 | 6,790.00 | 387,221 |
| 2024-03-19 | 6,700.00 | 6,850.00 | 6,510.00 | 6,710.00 | 6,710.00 | 94,255 |
| 2024-03-18 | 6,720.00 | 6,860.00 | 6,630.00 | 6,720.00 | 6,720.00 | 136,674 |
| 2024-03-15 | 6,600.00 | 6,730.00 | 6,480.00 | 6,720.00 | 6,720.00 | 118,874 |
| 2024-03-14 | 6,640.00 | 6,770.00 | 6,610.00 | 6,620.00 | 6,620.00 | 120,930 |
| 2024-03-13 | 6,350.00 | 6,730.00 | 6,290.00 | 6,640.00 | 6,640.00 | 281,162 |
| 2024-03-12 | 6,250.00 | 6,330.00 | 6,030.00 | 6,330.00 | 6,330.00 | 125,442 |
| 2024-03-11 | 6,200.00 | 6,280.00 | 6,120.00 | 6,160.00 | 6,160.00 | 64,913 |
| 2024-03-08 | 6,050.00 | 6,210.00 | 6,020.00 | 6,200.00 | 6,200.00 | 117,518 |
| 2024-03-07 | 6,240.00 | 6,290.00 | 6,010.00 | 6,090.00 | 6,090.00 | 126,007 |
| 2024-03-06 | 6,150.00 | 6,240.00 | 6,080.00 | 6,140.00 | 6,140.00 | 140,140 |
| 2024-03-05 | 6,220.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | 93,048 |
| 2024-03-04 | 6,390.00 | 6,530.00 | 6,210.00 | 6,270.00 | 6,270.00 | 90,649 |
| 2024-02-29 | 6,430.00 | 6,470.00 | 6,330.00 | 6,370.00 | 6,370.00 | 63,312 |
| 2024-02-28 | 6,370.00 | 6,500.00 | 6,370.00 | 6,420.00 | 6,420.00 | 47,864 |
| 2024-02-27 | 6,500.00 | 6,590.00 | 6,300.00 | 6,390.00 | 6,390.00 | 139,698 |
| 2024-02-26 | 6,600.00 | 6,640.00 | 6,520.00 | 6,530.00 | 6,530.00 | 78,338 |
| 2024-02-23 | 6,630.00 | 6,670.00 | 6,550.00 | 6,590.00 | 6,590.00 | 86,857 |
| 2024-02-22 | 6,630.00 | 6,730.00 | 6,480.00 | 6,630.00 | 6,630.00 | 283,878 |
| 2024-02-21 | 6,800.00 | 6,800.00 | 6,530.00 | 6,700.00 | 6,700.00 | 177,153 |
| 2024-02-20 | 6,900.00 | 7,040.00 | 6,760.00 | 6,800.00 | 6,800.00 | 131,923 |
| 2024-02-19 | 6,840.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | 395,290 |
| 2024-02-16 | 6,790.00 | 6,960.00 | 6,670.00 | 6,830.00 | 6,830.00 | 258,482 |
| 2024-02-15 | 6,680.00 | 6,710.00 | 6,600.00 | 6,670.00 | 6,670.00 | 78,560 |
| 2024-02-14 | 6,580.00 | 6,790.00 | 6,510.00 | 6,660.00 | 6,660.00 | 97,722 |
| 2024-02-13 | 6,400.00 | 6,680.00 | 6,390.00 | 6,580.00 | 6,580.00 | 127,011 |
| 2024-02-08 | 6,450.00 | 6,520.00 | 6,390.00 | 6,500.00 | 6,500.00 | 52,965 |
| 2024-02-07 | 6,420.00 | 6,470.00 | 6,290.00 | 6,430.00 | 6,430.00 | 57,013 |
| 2024-02-06 | 6,330.00 | 6,510.00 | 6,210.00 | 6,420.00 | 6,420.00 | 57,998 |
| 2024-02-05 | 6,260.00 | 6,400.00 | 6,190.00 | 6,280.00 | 6,280.00 | 65,757 |
| 2024-02-02 | 6,240.00 | 6,490.00 | 6,240.00 | 6,320.00 | 6,320.00 | 65,885 |
| 2024-02-01 | 6,180.00 | 6,260.00 | 6,130.00 | 6,260.00 | 6,260.00 | 68,046 |
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.