MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,110.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,096.38 | 43,726 |
| 2022-08-12 | 5,100.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,056.87 | 47,220 |
| 2022-08-11 | 5,020.00 | 5,140.00 | 5,020.00 | 5,110.00 | 5,046.99 | 46,849 |
| 2022-08-10 | 5,150.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,948.23 | 71,151 |
| 2022-08-09 | 5,190.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,086.50 | 50,032 |
| 2022-08-08 | 5,110.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,135.88 | 61,849 |
| 2022-08-05 | 5,130.00 | 5,190.00 | 5,070.00 | 5,170.00 | 5,106.25 | 63,818 |
| 2022-08-04 | 5,130.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,076.62 | 61,752 |
| 2022-08-03 | 5,110.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,066.75 | 56,182 |
| 2022-08-02 | 5,100.00 | 5,230.00 | 4,995.00 | 5,170.00 | 5,106.25 | 129,093 |
| 2022-08-01 | 4,960.00 | 5,120.00 | 4,895.00 | 5,080.00 | 5,017.36 | 101,054 |
| 2022-07-29 | 5,120.00 | 5,140.00 | 4,990.00 | 4,990.00 | 4,928.47 | 165,056 |
| 2022-07-28 | 5,390.00 | 5,390.00 | 5,120.00 | 5,120.00 | 5,056.87 | 216,255 |
| 2022-07-27 | 5,480.00 | 5,550.00 | 5,280.00 | 5,310.00 | 5,244.53 | 349,651 |
| 2022-07-26 | 5,250.00 | 6,210.00 | 5,250.00 | 5,460.00 | 5,392.68 | 6,165,915 |
| 2022-07-25 | 5,270.00 | 5,360.00 | 5,150.00 | 5,280.00 | 5,214.90 | 138,984 |
| 2022-07-22 | 5,330.00 | 5,400.00 | 5,230.00 | 5,280.00 | 5,214.90 | 113,894 |
| 2022-07-21 | 5,400.00 | 5,640.00 | 5,300.00 | 5,330.00 | 5,264.28 | 160,026 |
| 2022-07-20 | 5,510.00 | 5,560.00 | 5,380.00 | 5,480.00 | 5,412.43 | 265,890 |
| 2022-07-19 | 5,330.00 | 5,650.00 | 5,290.00 | 5,500.00 | 5,432.18 | 671,151 |
| 2022-07-18 | 5,250.00 | 5,310.00 | 5,110.00 | 5,280.00 | 5,214.90 | 196,598 |
| 2022-07-15 | 5,100.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,106.25 | 230,450 |
| 2022-07-14 | 5,040.00 | 5,260.00 | 4,905.00 | 5,180.00 | 5,116.13 | 316,425 |
| 2022-07-13 | 5,330.00 | 5,450.00 | 5,000.00 | 5,050.00 | 4,987.73 | 691,829 |
| 2022-07-12 | 5,310.00 | 5,650.00 | 4,900.00 | 5,010.00 | 4,948.23 | 1,809,995 |
| 2022-07-11 | 5,180.00 | 5,300.00 | 5,060.00 | 5,200.00 | 5,135.88 | 272,605 |
| 2022-07-08 | 4,845.00 | 5,440.00 | 4,770.00 | 5,100.00 | 5,037.12 | 951,096 |
| 2022-07-07 | 4,525.00 | 4,925.00 | 4,525.00 | 4,825.00 | 4,765.51 | 345,515 |
| 2022-07-06 | 4,425.00 | 4,800.00 | 4,280.00 | 4,600.00 | 4,543.28 | 345,353 |
| 2022-07-05 | 4,075.00 | 4,355.00 | 4,075.00 | 4,325.00 | 4,271.67 | 96,187 |
| 2022-07-04 | 4,275.00 | 4,290.00 | 4,050.00 | 4,075.00 | 4,024.75 | 53,156 |
| 2022-07-01 | 4,310.00 | 4,395.00 | 4,160.00 | 4,225.00 | 4,172.90 | 37,633 |
| 2022-06-30 | 4,440.00 | 4,460.00 | 4,310.00 | 4,345.00 | 4,291.43 | 31,526 |
| 2022-06-29 | 4,310.00 | 4,415.00 | 4,290.00 | 4,405.00 | 4,350.69 | 38,259 |
| 2022-06-28 | 4,320.00 | 4,460.00 | 4,260.00 | 4,460.00 | 4,405.01 | 40,519 |
| 2022-06-27 | 4,220.00 | 4,435.00 | 4,120.00 | 4,395.00 | 4,340.81 | 93,916 |
| 2022-06-24 | 3,885.00 | 4,190.00 | 3,885.00 | 4,180.00 | 4,128.46 | 73,700 |
| 2022-06-23 | 4,150.00 | 4,310.00 | 3,880.00 | 3,935.00 | 3,886.48 | 249,065 |
| 2022-06-22 | 4,530.00 | 4,620.00 | 4,185.00 | 4,185.00 | 4,133.40 | 118,936 |
| 2022-06-21 | 4,310.00 | 4,415.00 | 4,285.00 | 4,400.00 | 4,345.75 | 104,598 |
| 2022-06-20 | 4,695.00 | 4,705.00 | 4,230.00 | 4,315.00 | 4,261.80 | 124,415 |
| 2022-06-17 | 4,540.00 | 4,720.00 | 4,450.00 | 4,645.00 | 4,587.73 | 96,049 |
| 2022-06-16 | 4,660.00 | 4,870.00 | 4,630.00 | 4,660.00 | 4,602.54 | 78,642 |
| 2022-06-15 | 4,720.00 | 4,815.00 | 4,575.00 | 4,605.00 | 4,548.22 | 124,081 |
| 2022-06-14 | 4,685.00 | 4,950.00 | 4,685.00 | 4,765.00 | 4,706.25 | 142,706 |
| 2022-06-13 | 5,190.00 | 5,190.00 | 4,900.00 | 4,905.00 | 4,844.52 | 120,670 |
| 2022-06-10 | 5,400.00 | 5,400.00 | 5,220.00 | 5,250.00 | 5,185.27 | 67,166 |
| 2022-06-09 | 5,420.00 | 5,470.00 | 5,340.00 | 5,420.00 | 5,353.17 | 36,023 |
| 2022-06-08 | 5,530.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,422.31 | 42,410 |
| 2022-06-07 | 5,760.00 | 5,770.00 | 5,510.00 | 5,530.00 | 5,461.81 | 88,662 |
| 2022-06-03 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,679.10 | 44,633 |
| 2022-06-02 | 5,830.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,669.22 | 39,807 |
| 2022-05-31 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,728.48 | 32,057 |
| 2022-05-30 | 5,730.00 | 5,860.00 | 5,710.00 | 5,790.00 | 5,718.61 | 54,686 |
| 2022-05-27 | 5,730.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,629.72 | 41,717 |
| 2022-05-26 | 5,640.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,629.72 | 25,005 |
| 2022-05-25 | 5,680.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,649.47 | 46,647 |
| 2022-05-24 | 5,720.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,629.72 | 35,946 |
| 2022-05-23 | 5,710.00 | 5,870.00 | 5,650.00 | 5,770.00 | 5,698.85 | 65,991 |
| 2022-05-20 | 5,650.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,639.59 | 54,245 |
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.