MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,990.00 | 6,070.00 | 5,870.00 | 5,900.00 | 5,900.00 | 46,584 |
| 2025-07-25 | 6,150.00 | 6,210.00 | 5,910.00 | 5,990.00 | 5,990.00 | 52,249 |
| 2025-07-24 | 5,940.00 | 6,220.00 | 5,940.00 | 6,030.00 | 6,030.00 | 94,671 |
| 2025-07-23 | 6,110.00 | 6,190.00 | 5,850.00 | 6,020.00 | 6,020.00 | 158,860 |
| 2025-07-22 | 5,920.00 | 6,240.00 | 5,860.00 | 6,080.00 | 6,080.00 | 234,938 |
| 2025-07-21 | 6,000.00 | 6,000.00 | 5,720.00 | 5,960.00 | 5,960.00 | 152,880 |
| 2025-07-18 | 6,210.00 | 6,300.00 | 5,930.00 | 6,000.00 | 6,000.00 | 157,982 |
| 2025-07-17 | 5,980.00 | 6,280.00 | 5,910.00 | 6,210.00 | 6,210.00 | 104,583 |
| 2025-07-16 | 5,980.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 36,265 |
| 2025-07-15 | 5,930.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 46,103 |
| 2025-07-14 | 5,680.00 | 5,980.00 | 5,600.00 | 5,930.00 | 5,930.00 | 52,746 |
| 2025-07-11 | 5,700.00 | 5,800.00 | 5,560.00 | 5,720.00 | 5,720.00 | 36,044 |
| 2025-07-10 | 5,720.00 | 5,790.00 | 5,650.00 | 5,690.00 | 5,690.00 | 18,061 |
| 2025-07-09 | 5,710.00 | 5,740.00 | 5,590.00 | 5,720.00 | 5,720.00 | 35,727 |
| 2025-07-08 | 5,600.00 | 5,780.00 | 5,500.00 | 5,710.00 | 5,710.00 | 78,457 |
| 2025-07-07 | 5,620.00 | 5,660.00 | 5,520.00 | 5,640.00 | 5,640.00 | 28,373 |
| 2025-07-04 | 5,790.00 | 5,890.00 | 5,520.00 | 5,520.00 | 5,520.00 | 48,812 |
| 2025-07-03 | 5,740.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,790.00 | 22,599 |
| 2025-07-02 | 5,880.00 | 5,950.00 | 5,580.00 | 5,730.00 | 5,730.00 | 76,443 |
| 2025-07-01 | 5,780.00 | 5,990.00 | 5,770.00 | 5,900.00 | 5,900.00 | 25,075 |
| 2025-06-30 | 5,770.00 | 5,770.00 | 5,660.00 | 5,770.00 | 5,770.00 | 18,616 |
| 2025-06-27 | 5,980.00 | 6,020.00 | 5,570.00 | 5,630.00 | 5,630.00 | 205,460 |
| 2025-06-26 | 6,130.00 | 6,240.00 | 5,980.00 | 5,980.00 | 5,980.00 | 52,810 |
| 2025-06-25 | 6,200.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 53,504 |
| 2025-06-24 | 6,170.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 59,386 |
| 2025-06-23 | 6,030.00 | 6,180.00 | 5,930.00 | 6,170.00 | 6,170.00 | 93,254 |
| 2025-06-20 | 6,100.00 | 6,270.00 | 6,010.00 | 6,060.00 | 6,060.00 | 112,114 |
| 2025-06-19 | 6,210.00 | 6,240.00 | 6,030.00 | 6,130.00 | 6,130.00 | 69,343 |
| 2025-06-18 | 6,200.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 92,134 |
| 2025-06-17 | 6,200.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | 128,196 |
| 2025-06-16 | 6,090.00 | 6,240.00 | 6,010.00 | 6,240.00 | 6,240.00 | 69,434 |
| 2025-06-13 | 6,380.00 | 6,380.00 | 5,990.00 | 6,140.00 | 6,140.00 | 120,136 |
| 2025-06-12 | 6,380.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,380.00 | 65,975 |
| 2025-06-11 | 6,380.00 | 6,450.00 | 6,240.00 | 6,380.00 | 6,380.00 | 84,581 |
| 2025-06-10 | 6,340.00 | 6,400.00 | 6,140.00 | 6,380.00 | 6,380.00 | 106,014 |
| 2025-06-09 | 6,180.00 | 6,350.00 | 6,180.00 | 6,340.00 | 6,340.00 | 46,766 |
| 2025-06-05 | 6,330.00 | 6,340.00 | 6,130.00 | 6,180.00 | 6,180.00 | 112,322 |
| 2025-06-04 | 6,500.00 | 6,500.00 | 6,190.00 | 6,300.00 | 6,300.00 | 102,852 |
| 2025-06-02 | 6,480.00 | 6,600.00 | 6,240.00 | 6,420.00 | 6,420.00 | 111,059 |
| 2025-05-30 | 6,400.00 | 6,580.00 | 6,260.00 | 6,480.00 | 6,480.00 | 248,386 |
| 2025-05-29 | 6,490.00 | 6,500.00 | 6,310.00 | 6,410.00 | 6,410.00 | 89,400 |
| 2025-05-28 | 6,340.00 | 6,670.00 | 6,300.00 | 6,460.00 | 6,460.00 | 225,361 |
| 2025-05-27 | 6,230.00 | 6,420.00 | 6,200.00 | 6,380.00 | 6,380.00 | 107,431 |
| 2025-05-26 | 6,050.00 | 6,310.00 | 5,970.00 | 6,290.00 | 6,290.00 | 96,357 |
| 2025-05-23 | 6,210.00 | 6,250.00 | 6,010.00 | 6,050.00 | 6,050.00 | 78,211 |
| 2025-05-22 | 6,250.00 | 6,340.00 | 6,140.00 | 6,210.00 | 6,210.00 | 77,094 |
| 2025-05-21 | 6,160.00 | 6,290.00 | 6,100.00 | 6,280.00 | 6,280.00 | 80,695 |
| 2025-05-20 | 6,150.00 | 6,360.00 | 6,100.00 | 6,160.00 | 6,160.00 | 104,971 |
| 2025-05-19 | 6,180.00 | 6,200.00 | 5,940.00 | 6,110.00 | 6,110.00 | 63,219 |
| 2025-05-16 | 6,370.00 | 6,400.00 | 6,090.00 | 6,200.00 | 6,200.00 | 116,037 |
| 2025-05-15 | 6,120.00 | 6,420.00 | 5,950.00 | 6,380.00 | 6,380.00 | 345,391 |
| 2025-05-14 | 5,950.00 | 6,120.00 | 5,820.00 | 6,040.00 | 6,040.00 | 121,846 |
| 2025-05-13 | 5,720.00 | 5,920.00 | 5,720.00 | 5,910.00 | 5,910.00 | 48,835 |
| 2025-05-12 | 5,780.00 | 5,860.00 | 5,710.00 | 5,760.00 | 5,760.00 | 70,701 |
| 2025-05-09 | 5,870.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 62,714 |
| 2025-05-08 | 5,730.00 | 5,890.00 | 5,730.00 | 5,880.00 | 5,880.00 | 59,531 |
| 2025-05-07 | 5,850.00 | 5,850.00 | 5,640.00 | 5,820.00 | 5,820.00 | 54,583 |
| 2025-05-02 | 6,030.00 | 6,030.00 | 5,700.00 | 5,820.00 | 5,820.00 | 103,590 |
| 2025-04-30 | 5,990.00 | 6,060.00 | 5,880.00 | 6,030.00 | 6,030.00 | 64,497 |
| 2025-04-29 | 6,000.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 92,087 |
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.