MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,950.00 | 7,050.00 | 6,770.00 | 6,770.00 | 6,686.52 | 907,380 |
| 2022-02-21 | 6,940.00 | 7,480.00 | 6,920.00 | 7,230.00 | 7,140.85 | 2,360,824 |
| 2022-02-18 | 7,110.00 | 7,430.00 | 7,030.00 | 7,070.00 | 6,982.83 | 2,171,204 |
| 2022-02-17 | 7,390.00 | 7,600.00 | 6,750.00 | 6,980.00 | 6,893.94 | 2,628,362 |
| 2022-02-16 | 7,330.00 | 7,530.00 | 7,170.00 | 7,460.00 | 7,368.02 | 6,009,186 |
| 2022-02-15 | 7,330.00 | 7,390.00 | 6,830.00 | 7,060.00 | 6,972.95 | 3,571,396 |
| 2022-02-14 | 7,780.00 | 8,180.00 | 7,130.00 | 7,370.00 | 7,279.13 | 3,460,669 |
| 2022-02-11 | 8,570.00 | 8,760.00 | 7,910.00 | 7,990.00 | 7,891.48 | 7,227,893 |
| 2022-02-10 | 8,750.00 | 8,960.00 | 8,100.00 | 8,400.00 | 8,296.43 | 22,158,279 |
| 2022-02-09 | 6,030.00 | 7,780.00 | 6,010.00 | 7,780.00 | 7,684.07 | 5,505,938 |
| 2022-02-08 | 6,190.00 | 6,230.00 | 5,910.00 | 5,990.00 | 5,916.14 | 537,496 |
| 2022-02-07 | 6,520.00 | 6,650.00 | 6,190.00 | 6,190.00 | 6,113.68 | 915,177 |
| 2022-02-04 | 7,140.00 | 7,150.00 | 6,310.00 | 6,410.00 | 6,330.96 | 1,165,473 |
| 2022-02-03 | 6,540.00 | 6,930.00 | 6,460.00 | 6,820.00 | 6,735.91 | 1,328,974 |
| 2022-01-28 | 6,110.00 | 6,880.00 | 6,030.00 | 6,520.00 | 6,439.61 | 1,710,774 |
| 2022-01-27 | 6,710.00 | 6,780.00 | 6,180.00 | 6,180.00 | 6,103.80 | 837,005 |
| 2022-01-26 | 6,700.00 | 7,460.00 | 6,410.00 | 6,690.00 | 6,607.51 | 6,362,597 |
| 2022-01-25 | 6,610.00 | 6,660.00 | 6,040.00 | 6,240.00 | 6,163.06 | 784,107 |
| 2022-01-24 | 6,300.00 | 6,880.00 | 6,300.00 | 6,470.00 | 6,390.22 | 2,107,441 |
| 2022-01-21 | 6,150.00 | 6,440.00 | 6,110.00 | 6,280.00 | 6,202.57 | 907,067 |
| 2022-01-20 | 5,730.00 | 6,630.00 | 5,730.00 | 6,100.00 | 6,024.79 | 1,988,701 |
| 2022-01-19 | 5,620.00 | 5,990.00 | 5,620.00 | 5,790.00 | 5,718.61 | 205,170 |
| 2022-01-18 | 5,830.00 | 5,970.00 | 5,670.00 | 5,720.00 | 5,649.47 | 164,167 |
| 2022-01-17 | 6,120.00 | 6,140.00 | 5,820.00 | 5,830.00 | 5,758.11 | 188,580 |
| 2022-01-14 | 6,140.00 | 6,260.00 | 6,100.00 | 6,100.00 | 6,024.79 | 117,373 |
| 2022-01-13 | 6,310.00 | 6,330.00 | 6,150.00 | 6,170.00 | 6,093.92 | 149,021 |
| 2022-01-12 | 6,270.00 | 6,370.00 | 6,200.00 | 6,290.00 | 6,212.44 | 137,192 |
| 2022-01-11 | 6,300.00 | 6,380.00 | 6,140.00 | 6,180.00 | 6,103.80 | 155,300 |
| 2022-01-10 | 6,340.00 | 6,410.00 | 6,210.00 | 6,300.00 | 6,222.32 | 125,026 |
| 2022-01-07 | 6,140.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,222.32 | 172,683 |
| 2022-01-06 | 6,420.00 | 6,460.00 | 6,140.00 | 6,180.00 | 6,103.80 | 320,373 |
| 2022-01-05 | 6,660.00 | 6,690.00 | 6,450.00 | 6,450.00 | 6,370.47 | 334,762 |
| 2022-01-04 | 6,760.00 | 6,780.00 | 6,650.00 | 6,690.00 | 6,607.51 | 223,636 |
| 2022-01-03 | 6,690.00 | 6,790.00 | 6,560.00 | 6,750.00 | 6,666.77 | 284,356 |
| 2021-12-30 | 6,760.00 | 6,790.00 | 6,640.00 | 6,640.00 | 6,558.13 | 348,149 |
| 2021-12-29 | 6,580.00 | 6,830.00 | 6,500.00 | 6,670.00 | 6,587.76 | 599,305 |
| 2021-12-28 | 6,760.00 | 6,840.00 | 6,510.00 | 6,540.00 | 6,432.69 | 738,261 |
| 2021-12-27 | 6,920.00 | 7,070.00 | 6,770.00 | 6,790.00 | 6,678.59 | 780,491 |
| 2021-12-24 | 7,430.00 | 7,590.00 | 6,850.00 | 6,970.00 | 6,855.64 | 1,771,205 |
| 2021-12-23 | 6,710.00 | 8,300.00 | 6,710.00 | 7,430.00 | 7,308.09 | 14,447,960 |
| 2021-12-22 | 6,980.00 | 7,120.00 | 6,730.00 | 6,780.00 | 6,668.76 | 835,620 |
| 2021-12-21 | 7,570.00 | 7,620.00 | 6,910.00 | 6,960.00 | 6,845.80 | 1,512,468 |
| 2021-12-20 | 7,630.00 | 8,230.00 | 7,530.00 | 7,720.00 | 7,593.33 | 2,105,258 |
| 2021-12-17 | 7,800.00 | 7,960.00 | 7,480.00 | 7,710.00 | 7,583.50 | 1,532,056 |
| 2021-12-16 | 8,950.00 | 8,980.00 | 7,880.00 | 8,010.00 | 7,878.57 | 4,101,550 |
| 2021-12-15 | 8,720.00 | 9,720.00 | 8,680.00 | 9,720.00 | 9,560.52 | 3,027,536 |
| 2021-12-14 | 8,560.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,458.89 | 951,237 |
| 2021-12-13 | 8,430.00 | 8,430.00 | 8,250.00 | 8,410.00 | 8,272.01 | 893,650 |
| 2021-12-10 | 8,500.00 | 9,200.00 | 8,330.00 | 8,410.00 | 8,272.01 | 15,028,130 |
| 2021-12-09 | 8,510.00 | 9,560.00 | 8,250.00 | 8,360.00 | 8,222.83 | 18,202,061 |
| 2021-12-08 | 6,640.00 | 8,550.00 | 6,370.00 | 8,250.00 | 8,114.64 | 22,528,061 |
| 2021-12-07 | 6,850.00 | 6,940.00 | 6,450.00 | 6,580.00 | 6,472.04 | 828,294 |
| 2021-12-06 | 7,040.00 | 7,470.00 | 6,800.00 | 6,830.00 | 6,717.94 | 2,289,016 |
| 2021-12-03 | 7,240.00 | 7,330.00 | 6,890.00 | 7,160.00 | 7,042.52 | 1,356,658 |
| 2021-12-02 | 7,740.00 | 8,450.00 | 7,220.00 | 7,250.00 | 7,131.04 | 8,412,797 |
| 2021-12-01 | 6,820.00 | 7,950.00 | 6,680.00 | 7,280.00 | 7,160.55 | 15,532,170 |
| 2021-11-30 | 6,300.00 | 6,380.00 | 5,980.00 | 6,310.00 | 6,206.47 | 1,793,480 |
| 2021-11-29 | 7,220.00 | 7,480.00 | 6,340.00 | 6,620.00 | 6,511.38 | 5,793,564 |
| 2021-11-26 | 5,160.00 | 6,680.00 | 5,140.00 | 6,680.00 | 6,570.40 | 6,618,612 |
| 2021-11-25 | 5,360.00 | 5,360.00 | 5,120.00 | 5,140.00 | 5,055.66 | 255,422 |
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.