MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,050.00 | 6,200.00 | 5,920.00 | 5,990.00 | 5,969.34 | 301,982 |
| 2023-08-02 | 6,360.00 | 6,520.00 | 6,020.00 | 6,050.00 | 6,029.14 | 256,332 |
| 2023-08-01 | 6,340.00 | 6,460.00 | 6,200.00 | 6,360.00 | 6,338.07 | 378,959 |
| 2023-07-31 | 6,340.00 | 6,440.00 | 6,190.00 | 6,280.00 | 6,258.34 | 372,040 |
| 2023-07-28 | 5,910.00 | 6,300.00 | 5,910.00 | 6,200.00 | 6,178.62 | 279,646 |
| 2023-07-27 | 5,630.00 | 6,120.00 | 5,610.00 | 5,990.00 | 5,969.34 | 274,434 |
| 2023-07-26 | 5,990.00 | 6,020.00 | 5,570.00 | 5,680.00 | 5,660.41 | 498,199 |
| 2023-07-25 | 6,230.00 | 6,270.00 | 5,750.00 | 5,950.00 | 5,929.48 | 868,252 |
| 2023-07-24 | 5,940.00 | 6,850.00 | 5,840.00 | 6,230.00 | 6,208.52 | 3,567,424 |
| 2023-07-21 | 6,110.00 | 6,250.00 | 5,970.00 | 5,970.00 | 5,949.41 | 202,134 |
| 2023-07-20 | 5,890.00 | 6,180.00 | 5,830.00 | 6,080.00 | 6,059.03 | 240,782 |
| 2023-07-19 | 5,900.00 | 6,190.00 | 5,720.00 | 5,930.00 | 5,909.55 | 261,722 |
| 2023-07-18 | 6,000.00 | 6,200.00 | 5,820.00 | 5,900.00 | 5,879.66 | 223,787 |
| 2023-07-17 | 5,710.00 | 6,050.00 | 5,650.00 | 6,000.00 | 5,979.31 | 321,373 |
| 2023-07-14 | 5,740.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,660.41 | 99,020 |
| 2023-07-13 | 5,620.00 | 5,800.00 | 5,600.00 | 5,710.00 | 5,690.31 | 104,248 |
| 2023-07-12 | 5,690.00 | 5,730.00 | 5,510.00 | 5,580.00 | 5,560.76 | 143,759 |
| 2023-07-11 | 5,620.00 | 5,760.00 | 5,570.00 | 5,690.00 | 5,670.38 | 79,937 |
| 2023-07-10 | 5,640.00 | 5,830.00 | 5,510.00 | 5,560.00 | 5,540.83 | 110,825 |
| 2023-07-07 | 5,810.00 | 5,810.00 | 5,560.00 | 5,630.00 | 5,610.59 | 130,784 |
| 2023-07-06 | 5,980.00 | 6,080.00 | 5,840.00 | 5,860.00 | 5,839.79 | 258,394 |
| 2023-07-05 | 5,610.00 | 6,360.00 | 5,600.00 | 5,980.00 | 5,959.38 | 1,292,201 |
| 2023-07-04 | 5,660.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,550.79 | 145,441 |
| 2023-07-03 | 5,750.00 | 5,830.00 | 5,530.00 | 5,690.00 | 5,670.38 | 154,193 |
| 2023-06-30 | 5,600.00 | 5,750.00 | 5,580.00 | 5,710.00 | 5,690.31 | 129,684 |
| 2023-06-29 | 5,800.00 | 5,800.00 | 5,580.00 | 5,640.00 | 5,620.55 | 165,988 |
| 2023-06-28 | 5,730.00 | 6,000.00 | 5,710.00 | 5,780.00 | 5,760.07 | 257,718 |
| 2023-06-27 | 6,120.00 | 6,160.00 | 5,730.00 | 5,730.00 | 5,710.24 | 449,192 |
| 2023-06-26 | 5,730.00 | 6,730.00 | 5,500.00 | 6,220.00 | 6,198.55 | 2,984,073 |
| 2023-06-23 | 5,710.00 | 5,890.00 | 5,660.00 | 5,780.00 | 5,760.07 | 223,587 |
| 2023-06-22 | 5,990.00 | 6,150.00 | 5,700.00 | 5,830.00 | 5,809.90 | 233,537 |
| 2023-06-21 | 6,080.00 | 6,140.00 | 5,800.00 | 6,100.00 | 6,078.97 | 263,368 |
| 2023-06-20 | 6,150.00 | 6,200.00 | 5,940.00 | 6,080.00 | 6,059.03 | 394,236 |
| 2023-06-19 | 5,900.00 | 6,210.00 | 5,880.00 | 6,150.00 | 6,128.79 | 576,035 |
| 2023-06-16 | 5,730.00 | 5,950.00 | 5,730.00 | 5,920.00 | 5,899.59 | 213,516 |
| 2023-06-15 | 5,450.00 | 5,950.00 | 5,430.00 | 5,750.00 | 5,730.17 | 734,948 |
| 2023-06-14 | 5,450.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,481.03 | 310,737 |
| 2023-06-13 | 5,130.00 | 5,490.00 | 5,100.00 | 5,400.00 | 5,381.38 | 622,725 |
| 2023-06-12 | 4,985.00 | 5,230.00 | 4,930.00 | 5,170.00 | 5,152.17 | 518,617 |
| 2023-06-09 | 4,930.00 | 5,050.00 | 4,900.00 | 4,985.00 | 4,967.81 | 162,959 |
| 2023-06-08 | 4,985.00 | 4,985.00 | 4,865.00 | 4,910.00 | 4,893.07 | 86,366 |
| 2023-06-07 | 4,865.00 | 5,060.00 | 4,865.00 | 4,985.00 | 4,967.81 | 238,192 |
| 2023-06-05 | 4,940.00 | 4,945.00 | 4,830.00 | 4,865.00 | 4,848.22 | 92,050 |
| 2023-06-02 | 4,830.00 | 4,915.00 | 4,810.00 | 4,915.00 | 4,898.05 | 162,592 |
| 2023-06-01 | 4,780.00 | 4,860.00 | 4,765.00 | 4,830.00 | 4,813.34 | 128,664 |
| 2023-05-31 | 4,775.00 | 4,820.00 | 4,770.00 | 4,810.00 | 4,793.41 | 101,595 |
| 2023-05-30 | 4,815.00 | 4,915.00 | 4,760.00 | 4,770.00 | 4,753.55 | 288,174 |
| 2023-05-26 | 4,800.00 | 4,845.00 | 4,765.00 | 4,820.00 | 4,803.38 | 206,065 |
| 2023-05-25 | 4,800.00 | 4,935.00 | 4,750.00 | 4,795.00 | 4,778.47 | 630,436 |
| 2023-05-24 | 4,615.00 | 5,450.00 | 4,610.00 | 4,865.00 | 4,848.22 | 8,622,736 |
| 2023-05-23 | 4,580.00 | 4,625.00 | 4,570.00 | 4,615.00 | 4,599.09 | 33,118 |
| 2023-05-22 | 4,585.00 | 4,630.00 | 4,585.00 | 4,620.00 | 4,604.07 | 18,699 |
| 2023-05-19 | 4,545.00 | 4,625.00 | 4,545.00 | 4,615.00 | 4,599.09 | 43,561 |
| 2023-05-18 | 4,595.00 | 4,630.00 | 4,505.00 | 4,545.00 | 4,529.33 | 56,127 |
| 2023-05-17 | 4,505.00 | 4,595.00 | 4,485.00 | 4,595.00 | 4,579.16 | 33,090 |
| 2023-05-16 | 4,470.00 | 4,525.00 | 4,470.00 | 4,505.00 | 4,489.47 | 15,919 |
| 2023-05-15 | 4,460.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,484.48 | 26,118 |
| 2023-05-12 | 4,535.00 | 4,555.00 | 4,465.00 | 4,515.00 | 4,499.43 | 53,549 |
| 2023-05-11 | 4,555.00 | 4,650.00 | 4,555.00 | 4,560.00 | 4,544.28 | 54,184 |
| 2023-05-10 | 4,520.00 | 4,620.00 | 4,520.00 | 4,555.00 | 4,539.29 | 68,814 |
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.