MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,860.00 | 6,030.00 | 5,760.00 | 5,970.00 | 5,949.41 | 204,887 |
| 2023-11-02 | 5,880.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,839.79 | 207,973 |
| 2023-11-01 | 5,880.00 | 6,040.00 | 5,680.00 | 5,880.00 | 5,859.72 | 286,496 |
| 2023-10-31 | 6,040.00 | 6,110.00 | 5,820.00 | 5,930.00 | 5,909.55 | 451,347 |
| 2023-10-30 | 5,450.00 | 6,330.00 | 5,450.00 | 6,080.00 | 6,059.03 | 2,510,141 |
| 2023-10-27 | 5,380.00 | 5,670.00 | 5,110.00 | 5,430.00 | 5,411.28 | 1,122,000 |
| 2023-10-26 | 6,300.00 | 7,100.00 | 5,530.00 | 5,530.00 | 5,510.93 | 10,425,320 |
| 2023-10-25 | 5,790.00 | 6,270.00 | 5,780.00 | 5,890.00 | 5,869.69 | 1,110,849 |
| 2023-10-24 | 5,360.00 | 5,700.00 | 5,320.00 | 5,700.00 | 5,680.34 | 139,427 |
| 2023-10-23 | 5,360.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,331.55 | 109,290 |
| 2023-10-20 | 5,340.00 | 5,400.00 | 5,140.00 | 5,370.00 | 5,351.48 | 131,600 |
| 2023-10-19 | 5,190.00 | 5,350.00 | 5,080.00 | 5,310.00 | 5,291.69 | 107,231 |
| 2023-10-18 | 5,380.00 | 5,390.00 | 5,180.00 | 5,230.00 | 5,211.97 | 80,330 |
| 2023-10-17 | 5,280.00 | 5,500.00 | 5,150.00 | 5,380.00 | 5,361.45 | 104,676 |
| 2023-10-16 | 5,320.00 | 5,390.00 | 5,050.00 | 5,240.00 | 5,221.93 | 223,375 |
| 2023-10-13 | 5,540.00 | 5,560.00 | 5,380.00 | 5,430.00 | 5,411.28 | 149,028 |
| 2023-10-12 | 5,690.00 | 5,820.00 | 5,540.00 | 5,560.00 | 5,540.83 | 112,754 |
| 2023-10-11 | 5,570.00 | 5,810.00 | 5,570.00 | 5,670.00 | 5,650.45 | 96,632 |
| 2023-10-10 | 5,750.00 | 5,840.00 | 5,460.00 | 5,570.00 | 5,550.79 | 129,334 |
| 2023-10-06 | 5,450.00 | 5,830.00 | 5,450.00 | 5,750.00 | 5,730.17 | 115,966 |
| 2023-10-05 | 5,650.00 | 5,760.00 | 5,420.00 | 5,480.00 | 5,461.10 | 150,711 |
| 2023-10-04 | 6,210.00 | 6,290.00 | 5,600.00 | 5,610.00 | 5,590.66 | 454,189 |
| 2023-09-27 | 6,000.00 | 6,290.00 | 5,960.00 | 6,180.00 | 6,158.69 | 325,297 |
| 2023-09-26 | 6,010.00 | 6,520.00 | 6,010.00 | 6,120.00 | 6,098.90 | 1,479,438 |
| 2023-09-25 | 5,950.00 | 6,150.00 | 5,930.00 | 5,990.00 | 5,969.34 | 120,920 |
| 2023-09-22 | 5,950.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,949.41 | 97,703 |
| 2023-09-21 | 6,020.00 | 6,200.00 | 5,950.00 | 6,050.00 | 6,029.14 | 134,075 |
| 2023-09-20 | 6,190.00 | 6,230.00 | 6,040.00 | 6,100.00 | 6,078.97 | 175,588 |
| 2023-09-19 | 6,140.00 | 6,460.00 | 6,100.00 | 6,260.00 | 6,238.41 | 382,504 |
| 2023-09-18 | 6,050.00 | 6,260.00 | 6,050.00 | 6,100.00 | 6,078.97 | 156,232 |
| 2023-09-15 | 6,280.00 | 6,410.00 | 6,130.00 | 6,130.00 | 6,108.86 | 325,084 |
| 2023-09-14 | 6,090.00 | 6,280.00 | 6,040.00 | 6,270.00 | 6,248.38 | 393,886 |
| 2023-09-13 | 6,240.00 | 6,260.00 | 5,960.00 | 6,000.00 | 5,979.31 | 553,088 |
| 2023-09-12 | 6,080.00 | 6,460.00 | 5,990.00 | 6,150.00 | 6,128.79 | 1,457,961 |
| 2023-09-11 | 5,620.00 | 6,180.00 | 5,620.00 | 6,020.00 | 5,999.24 | 920,073 |
| 2023-09-08 | 5,600.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,630.52 | 40,131 |
| 2023-09-07 | 5,790.00 | 5,810.00 | 5,630.00 | 5,630.00 | 5,610.59 | 54,477 |
| 2023-09-06 | 5,690.00 | 5,940.00 | 5,650.00 | 5,790.00 | 5,770.03 | 110,307 |
| 2023-09-05 | 5,620.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,670.38 | 58,745 |
| 2023-09-04 | 5,890.00 | 5,890.00 | 5,620.00 | 5,700.00 | 5,680.34 | 107,170 |
| 2023-09-01 | 5,850.00 | 5,900.00 | 5,790.00 | 5,840.00 | 5,819.86 | 75,417 |
| 2023-08-31 | 5,910.00 | 5,910.00 | 5,670.00 | 5,850.00 | 5,829.83 | 88,127 |
| 2023-08-30 | 5,840.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,869.69 | 59,438 |
| 2023-08-29 | 5,760.00 | 5,940.00 | 5,670.00 | 5,830.00 | 5,809.90 | 103,525 |
| 2023-08-28 | 5,570.00 | 5,820.00 | 5,410.00 | 5,730.00 | 5,710.24 | 138,219 |
| 2023-08-25 | 5,620.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,550.79 | 66,821 |
| 2023-08-24 | 5,520.00 | 5,670.00 | 5,490.00 | 5,620.00 | 5,600.62 | 64,249 |
| 2023-08-23 | 5,580.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,520.90 | 56,966 |
| 2023-08-22 | 5,720.00 | 5,740.00 | 5,520.00 | 5,550.00 | 5,530.86 | 86,585 |
| 2023-08-21 | 5,500.00 | 5,770.00 | 5,440.00 | 5,710.00 | 5,690.31 | 127,442 |
| 2023-08-18 | 5,400.00 | 5,930.00 | 5,210.00 | 5,500.00 | 5,481.03 | 377,740 |
| 2023-08-17 | 5,450.00 | 5,480.00 | 5,210.00 | 5,390.00 | 5,371.41 | 157,295 |
| 2023-08-16 | 5,730.00 | 5,750.00 | 5,400.00 | 5,440.00 | 5,421.24 | 278,642 |
| 2023-08-14 | 5,870.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,740.14 | 206,143 |
| 2023-08-11 | 5,840.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,809.90 | 119,207 |
| 2023-08-10 | 5,900.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,819.86 | 90,034 |
| 2023-08-09 | 5,760.00 | 5,960.00 | 5,650.00 | 5,900.00 | 5,879.66 | 170,822 |
| 2023-08-08 | 5,700.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,650.45 | 115,037 |
| 2023-08-07 | 5,830.00 | 5,830.00 | 5,640.00 | 5,720.00 | 5,700.28 | 129,615 |
| 2023-08-04 | 5,990.00 | 6,000.00 | 5,720.00 | 5,780.00 | 5,760.07 | 257,809 |
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.