MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,650.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,639.59 | 54,245 |
| 2022-05-19 | 5,590.00 | 5,740.00 | 5,570.00 | 5,700.00 | 5,629.72 | 78,452 |
| 2022-05-18 | 5,880.00 | 5,960.00 | 5,740.00 | 5,740.00 | 5,669.22 | 77,108 |
| 2022-05-17 | 5,830.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,817.38 | 135,759 |
| 2022-05-16 | 5,740.00 | 6,000.00 | 5,730.00 | 5,790.00 | 5,718.61 | 166,629 |
| 2022-05-13 | 5,480.00 | 5,930.00 | 5,470.00 | 5,680.00 | 5,609.96 | 387,824 |
| 2022-05-12 | 5,720.00 | 5,810.00 | 5,460.00 | 5,460.00 | 5,392.68 | 166,655 |
| 2022-05-11 | 5,360.00 | 6,500.00 | 5,360.00 | 5,730.00 | 5,659.35 | 1,504,816 |
| 2022-05-10 | 5,550.00 | 5,600.00 | 5,230.00 | 5,440.00 | 5,372.92 | 175,836 |
| 2022-05-09 | 5,850.00 | 5,960.00 | 5,660.00 | 5,660.00 | 5,590.21 | 87,643 |
| 2022-05-06 | 5,790.00 | 5,930.00 | 5,790.00 | 5,900.00 | 5,827.25 | 110,003 |
| 2022-05-04 | 6,120.00 | 6,180.00 | 5,920.00 | 5,990.00 | 5,916.14 | 122,680 |
| 2022-05-03 | 6,100.00 | 6,200.00 | 6,070.00 | 6,090.00 | 6,014.91 | 60,944 |
| 2022-05-02 | 6,130.00 | 6,220.00 | 6,070.00 | 6,100.00 | 6,024.79 | 53,191 |
| 2022-04-29 | 6,120.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,044.54 | 57,608 |
| 2022-04-28 | 6,130.00 | 6,220.00 | 6,070.00 | 6,120.00 | 6,044.54 | 64,978 |
| 2022-04-27 | 6,100.00 | 6,200.00 | 6,000.00 | 6,130.00 | 6,054.42 | 93,349 |
| 2022-04-26 | 6,170.00 | 6,330.00 | 6,170.00 | 6,190.00 | 6,113.68 | 65,775 |
| 2022-04-25 | 6,330.00 | 6,340.00 | 6,150.00 | 6,190.00 | 6,113.68 | 89,993 |
| 2022-04-22 | 6,410.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,321.09 | 96,573 |
| 2022-04-21 | 6,210.00 | 6,770.00 | 6,190.00 | 6,480.00 | 6,400.10 | 834,625 |
| 2022-04-20 | 6,100.00 | 6,310.00 | 6,050.00 | 6,160.00 | 6,084.05 | 105,794 |
| 2022-04-19 | 6,050.00 | 6,200.00 | 6,000.00 | 6,040.00 | 5,965.53 | 121,169 |
| 2022-04-18 | 6,210.00 | 6,270.00 | 6,060.00 | 6,090.00 | 6,014.91 | 167,609 |
| 2022-04-15 | 6,340.00 | 6,380.00 | 6,260.00 | 6,300.00 | 6,222.32 | 77,067 |
| 2022-04-14 | 6,440.00 | 6,470.00 | 6,340.00 | 6,400.00 | 6,321.09 | 50,556 |
| 2022-04-13 | 6,310.00 | 6,490.00 | 6,310.00 | 6,430.00 | 6,350.72 | 56,271 |
| 2022-04-12 | 6,420.00 | 6,470.00 | 6,200.00 | 6,360.00 | 6,281.58 | 93,682 |
| 2022-04-11 | 6,480.00 | 6,580.00 | 6,330.00 | 6,470.00 | 6,390.22 | 95,524 |
| 2022-04-08 | 6,400.00 | 6,480.00 | 6,280.00 | 6,470.00 | 6,390.22 | 94,669 |
| 2022-04-07 | 6,630.00 | 6,670.00 | 6,400.00 | 6,400.00 | 6,321.09 | 154,506 |
| 2022-04-06 | 6,620.00 | 6,730.00 | 6,590.00 | 6,660.00 | 6,577.88 | 89,619 |
| 2022-04-05 | 6,690.00 | 6,750.00 | 6,610.00 | 6,660.00 | 6,577.88 | 126,454 |
| 2022-04-04 | 6,760.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,617.39 | 169,088 |
| 2022-04-01 | 6,930.00 | 6,970.00 | 6,680.00 | 6,740.00 | 6,656.89 | 321,842 |
| 2022-03-31 | 6,910.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,844.55 | 223,829 |
| 2022-03-30 | 6,850.00 | 7,330.00 | 6,850.00 | 7,050.00 | 6,963.07 | 296,968 |
| 2022-03-29 | 6,970.00 | 7,010.00 | 6,850.00 | 6,890.00 | 6,805.04 | 135,887 |
| 2022-03-28 | 7,210.00 | 7,300.00 | 6,930.00 | 6,970.00 | 6,884.06 | 305,680 |
| 2022-03-25 | 7,120.00 | 7,430.00 | 6,980.00 | 7,250.00 | 7,160.61 | 605,321 |
| 2022-03-24 | 7,030.00 | 7,300.00 | 6,980.00 | 7,150.00 | 7,061.84 | 393,430 |
| 2022-03-23 | 7,070.00 | 7,150.00 | 6,950.00 | 7,080.00 | 6,992.70 | 233,545 |
| 2022-03-22 | 6,830.00 | 7,090.00 | 6,790.00 | 7,050.00 | 6,963.07 | 306,265 |
| 2022-03-21 | 6,910.00 | 6,930.00 | 6,710.00 | 6,830.00 | 6,745.78 | 433,465 |
| 2022-03-18 | 6,740.00 | 7,150.00 | 6,630.00 | 7,030.00 | 6,943.32 | 1,289,403 |
| 2022-03-17 | 6,680.00 | 6,740.00 | 6,550.00 | 6,710.00 | 6,627.26 | 400,133 |
| 2022-03-16 | 6,450.00 | 6,660.00 | 6,330.00 | 6,650.00 | 6,568.00 | 523,790 |
| 2022-03-15 | 6,170.00 | 6,430.00 | 6,110.00 | 6,310.00 | 6,232.20 | 300,656 |
| 2022-03-14 | 6,300.00 | 6,370.00 | 6,130.00 | 6,230.00 | 6,153.18 | 250,511 |
| 2022-03-11 | 6,280.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,222.32 | 261,313 |
| 2022-03-10 | 6,260.00 | 6,450.00 | 6,260.00 | 6,320.00 | 6,242.07 | 324,674 |
| 2022-03-08 | 6,180.00 | 6,420.00 | 6,160.00 | 6,220.00 | 6,143.31 | 287,035 |
| 2022-03-07 | 6,590.00 | 6,660.00 | 6,130.00 | 6,440.00 | 6,360.59 | 414,330 |
| 2022-03-04 | 6,890.00 | 6,950.00 | 6,650.00 | 6,650.00 | 6,568.00 | 557,888 |
| 2022-03-03 | 6,750.00 | 6,920.00 | 6,690.00 | 6,870.00 | 6,785.29 | 793,926 |
| 2022-03-02 | 6,660.00 | 7,090.00 | 6,660.00 | 6,720.00 | 6,637.14 | 945,423 |
| 2022-02-28 | 6,850.00 | 6,990.00 | 6,550.00 | 6,660.00 | 6,577.88 | 1,392,644 |
| 2022-02-25 | 7,110.00 | 7,240.00 | 6,800.00 | 6,800.00 | 6,716.15 | 1,454,898 |
| 2022-02-24 | 7,220.00 | 7,850.00 | 6,900.00 | 6,910.00 | 6,824.80 | 8,473,508 |
| 2022-02-23 | 7,020.00 | 7,300.00 | 6,800.00 | 7,090.00 | 7,002.58 | 2,608,018 |
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.