MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,220.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,231.90 | 90,377 |
| 2023-02-08 | 5,270.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,251.83 | 132,331 |
| 2023-02-07 | 5,340.00 | 5,420.00 | 5,170.00 | 5,200.00 | 5,182.07 | 273,198 |
| 2023-02-06 | 5,660.00 | 5,680.00 | 5,350.00 | 5,350.00 | 5,331.55 | 388,845 |
| 2023-02-03 | 5,270.00 | 5,750.00 | 5,270.00 | 5,590.00 | 5,570.72 | 1,199,384 |
| 2023-02-02 | 5,250.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,271.76 | 234,650 |
| 2023-02-01 | 5,110.00 | 5,500.00 | 5,100.00 | 5,230.00 | 5,211.97 | 609,551 |
| 2023-01-31 | 5,010.00 | 5,220.00 | 5,010.00 | 5,100.00 | 5,082.41 | 140,637 |
| 2023-01-30 | 5,210.00 | 5,260.00 | 5,070.00 | 5,070.00 | 5,052.52 | 199,177 |
| 2023-01-27 | 5,300.00 | 5,330.00 | 5,200.00 | 5,250.00 | 5,231.90 | 113,947 |
| 2023-01-26 | 5,110.00 | 5,530.00 | 5,110.00 | 5,330.00 | 5,311.62 | 362,004 |
| 2023-01-25 | 5,290.00 | 5,320.00 | 5,150.00 | 5,170.00 | 5,152.17 | 303,225 |
| 2023-01-20 | 5,200.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,182.07 | 71,296 |
| 2023-01-19 | 5,170.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,221.93 | 65,447 |
| 2023-01-18 | 5,260.00 | 5,330.00 | 5,100.00 | 5,240.00 | 5,221.93 | 101,913 |
| 2023-01-17 | 5,420.00 | 5,470.00 | 5,240.00 | 5,260.00 | 5,241.86 | 112,782 |
| 2023-01-16 | 5,470.00 | 5,530.00 | 5,410.00 | 5,440.00 | 5,421.24 | 78,321 |
| 2023-01-13 | 5,450.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,451.14 | 66,459 |
| 2023-01-12 | 5,510.00 | 5,560.00 | 5,470.00 | 5,470.00 | 5,451.14 | 120,298 |
| 2023-01-11 | 5,400.00 | 5,600.00 | 5,380.00 | 5,500.00 | 5,481.03 | 187,583 |
| 2023-01-10 | 5,400.00 | 5,820.00 | 5,290.00 | 5,400.00 | 5,381.38 | 1,652,864 |
| 2023-01-09 | 5,350.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,351.48 | 117,753 |
| 2023-01-06 | 5,250.00 | 5,410.00 | 5,250.00 | 5,330.00 | 5,311.62 | 147,659 |
| 2023-01-05 | 5,330.00 | 5,530.00 | 5,300.00 | 5,410.00 | 5,391.34 | 164,245 |
| 2023-01-04 | 5,150.00 | 5,380.00 | 5,140.00 | 5,330.00 | 5,311.62 | 218,024 |
| 2023-01-03 | 5,390.00 | 5,410.00 | 5,020.00 | 5,200.00 | 5,182.07 | 312,565 |
| 2023-01-02 | 5,760.00 | 5,800.00 | 5,410.00 | 5,430.00 | 5,411.28 | 1,243,818 |
| 2022-12-29 | 5,640.00 | 5,660.00 | 5,280.00 | 5,350.00 | 5,331.55 | 385,489 |
| 2022-12-28 | 5,590.00 | 5,840.00 | 5,550.00 | 5,680.00 | 5,660.41 | 499,712 |
| 2022-12-27 | 5,700.00 | 5,760.00 | 5,580.00 | 5,610.00 | 5,540.83 | 425,986 |
| 2022-12-26 | 5,650.00 | 6,230.00 | 5,570.00 | 5,630.00 | 5,560.58 | 3,114,034 |
| 2022-12-23 | 5,730.00 | 5,820.00 | 5,480.00 | 5,500.00 | 5,432.18 | 498,021 |
| 2022-12-22 | 5,820.00 | 5,940.00 | 5,750.00 | 5,750.00 | 5,679.10 | 789,039 |
| 2022-12-21 | 5,820.00 | 6,280.00 | 5,620.00 | 5,960.00 | 5,886.51 | 8,613,072 |
| 2022-12-20 | 5,570.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,372.92 | 455,270 |
| 2022-12-19 | 5,650.00 | 5,830.00 | 5,480.00 | 5,630.00 | 5,560.58 | 324,099 |
| 2022-12-16 | 5,760.00 | 5,970.00 | 5,660.00 | 5,680.00 | 5,609.96 | 678,905 |
| 2022-12-15 | 5,570.00 | 6,100.00 | 5,550.00 | 5,890.00 | 5,817.38 | 2,747,139 |
| 2022-12-14 | 5,600.00 | 5,780.00 | 5,530.00 | 5,660.00 | 5,590.21 | 630,992 |
| 2022-12-13 | 5,620.00 | 6,330.00 | 5,540.00 | 5,690.00 | 5,619.84 | 4,593,728 |
| 2022-12-12 | 5,420.00 | 5,820.00 | 5,280.00 | 5,690.00 | 5,619.84 | 3,563,627 |
| 2022-12-09 | 5,220.00 | 5,530.00 | 5,170.00 | 5,310.00 | 5,244.53 | 879,807 |
| 2022-12-08 | 5,170.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,155.64 | 139,769 |
| 2022-12-07 | 5,030.00 | 5,250.00 | 5,000.00 | 5,140.00 | 5,076.62 | 233,835 |
| 2022-12-06 | 5,170.00 | 5,180.00 | 5,000.00 | 5,000.00 | 4,938.35 | 141,733 |
| 2022-12-05 | 5,280.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,116.13 | 217,911 |
| 2022-12-02 | 5,210.00 | 5,530.00 | 5,170.00 | 5,350.00 | 5,284.03 | 1,350,578 |
| 2022-12-01 | 5,270.00 | 5,290.00 | 5,220.00 | 5,230.00 | 5,165.51 | 91,354 |
| 2022-11-30 | 5,130.00 | 5,290.00 | 5,050.00 | 5,210.00 | 5,145.76 | 136,018 |
| 2022-11-29 | 5,010.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,046.99 | 103,019 |
| 2022-11-28 | 5,160.00 | 5,200.00 | 4,955.00 | 4,980.00 | 4,918.60 | 116,870 |
| 2022-11-25 | 5,240.00 | 5,310.00 | 5,160.00 | 5,220.00 | 5,155.64 | 105,343 |
| 2022-11-24 | 5,270.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,175.39 | 85,645 |
| 2022-11-23 | 5,090.00 | 5,250.00 | 5,090.00 | 5,190.00 | 5,126.01 | 104,594 |
| 2022-11-22 | 5,030.00 | 5,180.00 | 5,030.00 | 5,080.00 | 5,017.36 | 111,385 |
| 2022-11-21 | 5,300.00 | 5,480.00 | 5,100.00 | 5,100.00 | 5,037.12 | 447,885 |
| 2022-11-18 | 5,240.00 | 5,310.00 | 5,160.00 | 5,160.00 | 5,096.38 | 204,416 |
| 2022-11-17 | 5,370.00 | 5,700.00 | 5,260.00 | 5,260.00 | 5,195.14 | 1,718,021 |
| 2022-11-16 | 5,460.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,244.53 | 485,681 |
| 2022-11-15 | 5,310.00 | 6,120.00 | 5,240.00 | 5,410.00 | 5,343.29 | 7,316,098 |
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.