MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 4,515.00 | 4,590.00 | 4,510.00 | 4,555.00 | 4,539.29 | 36,963 |
| 2023-05-08 | 4,575.00 | 4,590.00 | 4,510.00 | 4,540.00 | 4,524.34 | 59,181 |
| 2023-05-04 | 4,520.00 | 4,570.00 | 4,510.00 | 4,550.00 | 4,534.31 | 24,466 |
| 2023-05-03 | 4,500.00 | 4,615.00 | 4,500.00 | 4,580.00 | 4,564.21 | 36,079 |
| 2023-05-02 | 4,450.00 | 4,575.00 | 4,440.00 | 4,545.00 | 4,529.33 | 27,965 |
| 2023-04-28 | 4,475.00 | 4,535.00 | 4,400.00 | 4,445.00 | 4,429.67 | 50,421 |
| 2023-04-27 | 4,500.00 | 4,545.00 | 4,440.00 | 4,450.00 | 4,434.66 | 30,513 |
| 2023-04-26 | 4,440.00 | 4,580.00 | 4,405.00 | 4,560.00 | 4,544.28 | 70,569 |
| 2023-04-25 | 4,435.00 | 4,505.00 | 4,405.00 | 4,440.00 | 4,424.69 | 53,974 |
| 2023-04-24 | 4,520.00 | 4,600.00 | 4,480.00 | 4,485.00 | 4,469.53 | 48,668 |
| 2023-04-21 | 4,600.00 | 4,640.00 | 4,480.00 | 4,520.00 | 4,504.41 | 44,286 |
| 2023-04-20 | 4,790.00 | 4,845.00 | 4,605.00 | 4,630.00 | 4,614.03 | 96,634 |
| 2023-04-19 | 4,740.00 | 4,810.00 | 4,700.00 | 4,770.00 | 4,753.55 | 51,364 |
| 2023-04-18 | 4,770.00 | 4,805.00 | 4,700.00 | 4,740.00 | 4,723.66 | 42,076 |
| 2023-04-17 | 4,890.00 | 4,890.00 | 4,715.00 | 4,815.00 | 4,798.40 | 41,604 |
| 2023-04-14 | 4,775.00 | 4,900.00 | 4,775.00 | 4,830.00 | 4,813.34 | 83,046 |
| 2023-04-13 | 4,735.00 | 4,790.00 | 4,685.00 | 4,770.00 | 4,753.55 | 41,432 |
| 2023-04-12 | 4,730.00 | 4,790.00 | 4,685.00 | 4,740.00 | 4,723.66 | 53,873 |
| 2023-04-11 | 4,640.00 | 4,720.00 | 4,595.00 | 4,710.00 | 4,693.76 | 55,014 |
| 2023-04-10 | 4,765.00 | 4,775.00 | 4,610.00 | 4,700.00 | 4,683.79 | 82,541 |
| 2023-04-07 | 4,805.00 | 4,855.00 | 4,760.00 | 4,775.00 | 4,758.53 | 40,038 |
| 2023-04-06 | 4,940.00 | 4,960.00 | 4,805.00 | 4,830.00 | 4,813.34 | 47,759 |
| 2023-04-05 | 4,760.00 | 4,975.00 | 4,760.00 | 4,960.00 | 4,942.90 | 125,233 |
| 2023-04-04 | 4,620.00 | 4,840.00 | 4,605.00 | 4,760.00 | 4,743.59 | 149,677 |
| 2023-04-03 | 4,690.00 | 4,730.00 | 4,630.00 | 4,630.00 | 4,614.03 | 52,395 |
| 2023-03-31 | 4,730.00 | 4,750.00 | 4,620.00 | 4,695.00 | 4,678.81 | 64,804 |
| 2023-03-30 | 4,685.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,713.69 | 56,885 |
| 2023-03-29 | 4,705.00 | 4,745.00 | 4,650.00 | 4,680.00 | 4,663.86 | 60,958 |
| 2023-03-28 | 4,655.00 | 4,755.00 | 4,635.00 | 4,745.00 | 4,728.64 | 80,304 |
| 2023-03-27 | 4,745.00 | 4,770.00 | 4,590.00 | 4,700.00 | 4,683.79 | 146,521 |
| 2023-03-24 | 4,610.00 | 4,770.00 | 4,610.00 | 4,745.00 | 4,728.64 | 84,051 |
| 2023-03-23 | 4,630.00 | 4,690.00 | 4,565.00 | 4,645.00 | 4,628.98 | 147,599 |
| 2023-03-22 | 4,760.00 | 4,800.00 | 4,650.00 | 4,670.00 | 4,653.90 | 58,153 |
| 2023-03-21 | 4,810.00 | 4,925.00 | 4,750.00 | 4,750.00 | 4,733.62 | 60,909 |
| 2023-03-20 | 4,795.00 | 4,935.00 | 4,795.00 | 4,850.00 | 4,833.28 | 66,612 |
| 2023-03-17 | 4,725.00 | 4,860.00 | 4,710.00 | 4,835.00 | 4,818.33 | 97,558 |
| 2023-03-16 | 4,690.00 | 4,780.00 | 4,595.00 | 4,725.00 | 4,708.71 | 59,567 |
| 2023-03-15 | 4,595.00 | 4,770.00 | 4,595.00 | 4,690.00 | 4,673.83 | 65,958 |
| 2023-03-14 | 4,810.00 | 4,825.00 | 4,395.00 | 4,565.00 | 4,549.26 | 148,203 |
| 2023-03-13 | 4,955.00 | 4,975.00 | 4,725.00 | 4,810.00 | 4,793.41 | 116,288 |
| 2023-03-10 | 5,050.00 | 5,120.00 | 4,985.00 | 5,020.00 | 5,002.69 | 170,858 |
| 2023-03-09 | 5,440.00 | 5,440.00 | 5,080.00 | 5,120.00 | 5,102.34 | 464,784 |
| 2023-03-08 | 5,150.00 | 5,270.00 | 5,100.00 | 5,260.00 | 5,241.86 | 93,836 |
| 2023-03-07 | 5,160.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,202.00 | 110,828 |
| 2023-03-06 | 5,190.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,172.10 | 113,160 |
| 2023-03-03 | 5,140.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,142.21 | 120,608 |
| 2023-03-02 | 5,180.00 | 5,200.00 | 5,060.00 | 5,140.00 | 5,122.28 | 144,005 |
| 2023-02-28 | 5,080.00 | 5,220.00 | 5,080.00 | 5,180.00 | 5,162.14 | 149,259 |
| 2023-02-27 | 5,100.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,072.45 | 82,293 |
| 2023-02-24 | 5,100.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,112.31 | 56,726 |
| 2023-02-23 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,082.41 | 133,677 |
| 2023-02-22 | 5,070.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,082.41 | 107,383 |
| 2023-02-21 | 5,210.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,162.14 | 49,849 |
| 2023-02-20 | 5,130.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,152.17 | 94,643 |
| 2023-02-17 | 5,090.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,112.31 | 93,498 |
| 2023-02-16 | 5,060.00 | 5,200.00 | 5,060.00 | 5,110.00 | 5,092.38 | 105,631 |
| 2023-02-15 | 5,130.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,022.62 | 101,228 |
| 2023-02-14 | 5,070.00 | 5,180.00 | 5,070.00 | 5,100.00 | 5,082.41 | 106,883 |
| 2023-02-13 | 5,090.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,052.52 | 85,948 |
| 2023-02-10 | 5,270.00 | 5,270.00 | 5,070.00 | 5,070.00 | 5,052.52 | 196,085 |
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.