See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.70▲ 4.25%
← 041920.KQ stock page

MEDIANA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-145,230.005,340.005,210.005,250.005,185.27291,693
2022-11-115,350.005,350.005,210.005,240.005,175.39322,121
2022-11-105,240.005,370.005,190.005,240.005,175.39515,535
2022-11-095,300.005,380.005,250.005,330.005,264.28707,919
2022-11-085,310.005,440.005,220.005,350.005,284.031,983,429
2022-11-074,680.005,740.004,650.005,360.005,293.9110,105,470
2022-11-044,670.004,670.004,555.004,660.004,602.54156,527
2022-11-034,625.004,725.004,590.004,690.004,632.17191,428
2022-11-024,685.004,770.004,605.004,700.004,642.05368,672
2022-11-014,690.004,785.004,610.004,675.004,617.36524,718
2022-10-314,920.005,410.004,620.004,680.004,622.295,924,348
2022-10-284,410.004,480.004,370.004,415.004,360.5682,361
2022-10-274,395.004,495.004,395.004,445.004,390.1957,529
2022-10-264,530.004,740.004,410.004,445.004,390.19197,144
2022-10-254,330.004,760.004,305.004,490.004,434.64673,433
2022-10-244,350.004,420.004,315.004,330.004,276.6170,128
2022-10-214,220.004,350.004,210.004,295.004,242.0464,407
2022-10-204,335.004,405.004,230.004,295.004,242.0447,888
2022-10-194,380.004,485.004,330.004,375.004,321.0696,110
2022-10-184,300.004,445.004,290.004,380.004,325.99141,104
2022-10-174,125.004,390.004,075.004,280.004,227.23167,717
2022-10-144,000.004,440.003,990.004,130.004,079.08489,596
2022-10-134,090.004,125.003,880.003,890.003,842.0495,101
2022-10-124,060.004,165.004,055.004,105.004,054.3875,353
2022-10-114,280.004,280.004,100.004,100.004,049.4576,291
2022-10-074,350.004,640.004,280.004,325.004,271.67420,245
2022-10-064,210.004,680.004,180.004,360.004,306.24815,333
2022-10-054,310.004,655.004,170.004,175.004,123.52758,572
2022-10-044,040.004,800.003,955.004,235.004,182.782,373,778
2022-09-303,835.004,015.003,835.003,940.003,891.4274,214
2022-09-293,990.004,160.003,915.003,940.003,891.42152,325
2022-09-283,860.004,090.003,790.003,800.003,753.15194,303
2022-09-273,700.003,950.003,700.003,915.003,866.73197,595
2022-09-263,965.004,020.003,750.003,780.003,733.39150,892
2022-09-234,105.004,145.004,010.004,020.003,970.4382,545
2022-09-224,120.004,220.004,050.004,180.004,128.4686,002
2022-09-214,320.004,325.004,160.004,215.004,163.03116,496
2022-09-204,250.004,380.004,225.004,310.004,256.8666,847
2022-09-194,390.004,450.004,280.004,300.004,246.9881,643
2022-09-164,460.004,540.004,400.004,400.004,345.7586,368
2022-09-154,610.004,635.004,490.004,490.004,434.6497,916
2022-09-144,625.004,630.004,510.004,610.004,553.1671,457
2022-09-134,610.004,745.004,610.004,700.004,642.0571,502
2022-09-084,545.004,655.004,545.004,610.004,553.1664,816
2022-09-074,730.004,735.004,540.004,540.004,484.0274,960
2022-09-064,560.004,730.004,560.004,710.004,651.9273,508
2022-09-054,700.004,790.004,575.004,635.004,577.85136,868
2022-09-024,835.004,880.004,700.004,795.004,735.88227,752
2022-09-014,935.005,010.004,830.004,835.004,775.38284,776
2022-08-314,660.005,520.004,615.004,965.004,903.786,255,222
2022-08-304,560.004,670.004,560.004,660.004,602.5447,234
2022-08-294,715.004,775.004,400.004,605.004,548.22108,162
2022-08-264,900.004,910.004,805.004,900.004,839.5858,793
2022-08-254,785.004,890.004,785.004,860.004,800.0838,725
2022-08-244,735.004,855.004,735.004,770.004,711.1928,413
2022-08-234,730.004,835.004,725.004,805.004,745.7533,415
2022-08-224,940.004,945.004,785.004,820.004,760.5786,883
2022-08-194,965.005,090.004,955.004,980.004,918.6048,066
2022-08-185,070.005,070.004,945.004,980.004,918.6058,180
2022-08-175,190.005,210.005,070.005,070.005,007.4941,709
← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2725.0000 KRW
2022-12-2850.0000 KRW
2021-12-2927.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.