MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,290.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,180.00 | 101,947 |
| 2024-01-30 | 6,350.00 | 6,470.00 | 6,260.00 | 6,380.00 | 6,380.00 | 110,983 |
| 2024-01-29 | 6,590.00 | 6,610.00 | 6,270.00 | 6,340.00 | 6,340.00 | 251,255 |
| 2024-01-26 | 6,510.00 | 6,690.00 | 6,500.00 | 6,590.00 | 6,590.00 | 107,366 |
| 2024-01-25 | 6,700.00 | 6,770.00 | 6,500.00 | 6,590.00 | 6,590.00 | 163,477 |
| 2024-01-24 | 6,840.00 | 6,840.00 | 6,570.00 | 6,690.00 | 6,690.00 | 157,565 |
| 2024-01-23 | 6,700.00 | 6,970.00 | 6,630.00 | 6,810.00 | 6,810.00 | 187,246 |
| 2024-01-22 | 6,960.00 | 7,030.00 | 6,710.00 | 6,740.00 | 6,740.00 | 198,275 |
| 2024-01-19 | 6,960.00 | 7,140.00 | 6,870.00 | 6,960.00 | 6,960.00 | 123,918 |
| 2024-01-18 | 6,800.00 | 7,040.00 | 6,710.00 | 6,900.00 | 6,900.00 | 115,232 |
| 2024-01-17 | 7,170.00 | 7,200.00 | 6,690.00 | 6,740.00 | 6,740.00 | 292,570 |
| 2024-01-16 | 7,140.00 | 7,360.00 | 6,970.00 | 7,180.00 | 7,180.00 | 202,121 |
| 2024-01-15 | 7,150.00 | 7,240.00 | 7,020.00 | 7,150.00 | 7,150.00 | 121,055 |
| 2024-01-12 | 7,390.00 | 7,410.00 | 7,090.00 | 7,150.00 | 7,150.00 | 287,990 |
| 2024-01-11 | 7,470.00 | 7,530.00 | 7,400.00 | 7,430.00 | 7,430.00 | 193,011 |
| 2024-01-10 | 7,800.00 | 7,810.00 | 7,360.00 | 7,470.00 | 7,470.00 | 424,560 |
| 2024-01-09 | 7,820.00 | 7,860.00 | 7,670.00 | 7,780.00 | 7,780.00 | 382,230 |
| 2024-01-08 | 7,740.00 | 7,860.00 | 7,610.00 | 7,710.00 | 7,710.00 | 615,809 |
| 2024-01-05 | 7,270.00 | 7,800.00 | 7,220.00 | 7,640.00 | 7,640.00 | 771,095 |
| 2024-01-04 | 7,410.00 | 7,480.00 | 7,210.00 | 7,270.00 | 7,270.00 | 197,797 |
| 2024-01-03 | 7,370.00 | 7,550.00 | 7,330.00 | 7,480.00 | 7,480.00 | 370,234 |
| 2024-01-02 | 7,260.00 | 7,410.00 | 7,130.00 | 7,370.00 | 7,370.00 | 194,948 |
| 2023-12-28 | 7,270.00 | 7,300.00 | 7,110.00 | 7,200.00 | 7,200.00 | 213,561 |
| 2023-12-27 | 7,210.00 | 7,410.00 | 7,190.00 | 7,230.00 | 7,230.00 | 243,355 |
| 2023-12-26 | 7,110.00 | 7,400.00 | 7,110.00 | 7,250.00 | 7,225.00 | 245,018 |
| 2023-12-22 | 7,340.00 | 7,440.00 | 7,090.00 | 7,180.00 | 7,155.24 | 258,329 |
| 2023-12-21 | 7,430.00 | 7,570.00 | 7,280.00 | 7,330.00 | 7,304.72 | 278,618 |
| 2023-12-20 | 7,570.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,494.07 | 297,440 |
| 2023-12-19 | 7,410.00 | 7,580.00 | 7,340.00 | 7,570.00 | 7,543.90 | 581,971 |
| 2023-12-18 | 7,100.00 | 7,400.00 | 7,010.00 | 7,360.00 | 7,334.62 | 555,621 |
| 2023-12-15 | 6,930.00 | 7,090.00 | 6,810.00 | 7,080.00 | 7,055.59 | 432,659 |
| 2023-12-14 | 6,870.00 | 6,990.00 | 6,790.00 | 6,980.00 | 6,955.93 | 376,750 |
| 2023-12-13 | 6,950.00 | 6,960.00 | 6,740.00 | 6,790.00 | 6,766.59 | 384,172 |
| 2023-12-12 | 7,160.00 | 7,160.00 | 6,890.00 | 6,950.00 | 6,926.03 | 546,832 |
| 2023-12-11 | 7,350.00 | 7,420.00 | 7,110.00 | 7,140.00 | 7,115.38 | 422,787 |
| 2023-12-08 | 7,260.00 | 7,360.00 | 7,190.00 | 7,300.00 | 7,274.83 | 440,047 |
| 2023-12-07 | 7,810.00 | 7,900.00 | 7,250.00 | 7,260.00 | 7,234.97 | 937,962 |
| 2023-12-06 | 8,040.00 | 8,050.00 | 7,670.00 | 7,770.00 | 7,743.21 | 971,784 |
| 2023-12-05 | 7,640.00 | 8,050.00 | 7,590.00 | 8,020.00 | 7,992.34 | 1,788,821 |
| 2023-12-04 | 7,850.00 | 7,880.00 | 7,330.00 | 7,660.00 | 7,633.59 | 922,406 |
| 2023-12-01 | 7,610.00 | 8,000.00 | 7,540.00 | 7,830.00 | 7,803.00 | 1,292,278 |
| 2023-11-30 | 7,550.00 | 7,710.00 | 7,440.00 | 7,620.00 | 7,593.72 | 608,620 |
| 2023-11-29 | 7,920.00 | 7,930.00 | 7,440.00 | 7,550.00 | 7,523.97 | 1,385,767 |
| 2023-11-28 | 8,100.00 | 8,310.00 | 8,000.00 | 8,000.00 | 7,972.41 | 1,214,295 |
| 2023-11-27 | 8,070.00 | 8,380.00 | 7,970.00 | 8,360.00 | 8,331.17 | 2,069,410 |
| 2023-11-24 | 8,010.00 | 8,440.00 | 7,960.00 | 7,970.00 | 7,942.52 | 2,105,171 |
| 2023-11-23 | 8,150.00 | 8,390.00 | 7,900.00 | 8,000.00 | 7,972.41 | 2,279,540 |
| 2023-11-22 | 8,790.00 | 9,020.00 | 8,070.00 | 8,090.00 | 8,062.10 | 5,027,892 |
| 2023-11-21 | 9,850.00 | 9,860.00 | 8,500.00 | 8,730.00 | 8,699.90 | 10,193,750 |
| 2023-11-20 | 8,010.00 | 10,240.00 | 7,230.00 | 10,240.00 | 10,204.69 | 26,446,109 |
| 2023-11-17 | 7,070.00 | 8,100.00 | 7,000.00 | 7,880.00 | 7,852.83 | 5,912,710 |
| 2023-11-16 | 6,460.00 | 7,410.00 | 6,380.00 | 7,210.00 | 7,185.14 | 3,965,267 |
| 2023-11-15 | 6,070.00 | 6,590.00 | 6,070.00 | 6,460.00 | 6,437.72 | 743,309 |
| 2023-11-14 | 6,030.00 | 6,240.00 | 6,010.00 | 6,160.00 | 6,138.76 | 428,444 |
| 2023-11-13 | 6,450.00 | 6,750.00 | 6,000.00 | 6,030.00 | 6,009.21 | 1,273,047 |
| 2023-11-10 | 6,540.00 | 7,190.00 | 6,300.00 | 6,610.00 | 6,587.21 | 8,926,764 |
| 2023-11-09 | 6,280.00 | 6,450.00 | 6,170.00 | 6,240.00 | 6,218.48 | 507,216 |
| 2023-11-08 | 6,270.00 | 6,450.00 | 6,150.00 | 6,280.00 | 6,258.34 | 422,271 |
| 2023-11-07 | 6,010.00 | 6,500.00 | 5,990.00 | 6,260.00 | 6,238.41 | 1,191,598 |
| 2023-11-06 | 6,000.00 | 6,180.00 | 5,880.00 | 6,020.00 | 5,999.24 | 311,743 |
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.