MEDIANA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,745.00 | 4,745.00 | 4,660.00 | 4,660.00 | 4,660.00 | 5,652 |
| 2025-01-24 | 4,730.00 | 4,760.00 | 4,675.00 | 4,745.00 | 4,745.00 | 15,065 |
| 2025-01-23 | 4,810.00 | 4,855.00 | 4,700.00 | 4,730.00 | 4,730.00 | 21,793 |
| 2025-01-22 | 4,870.00 | 4,875.00 | 4,810.00 | 4,840.00 | 4,840.00 | 19,458 |
| 2025-01-21 | 4,950.00 | 4,950.00 | 4,820.00 | 4,870.00 | 4,870.00 | 19,869 |
| 2025-01-20 | 4,875.00 | 4,950.00 | 4,790.00 | 4,950.00 | 4,950.00 | 18,099 |
| 2025-01-17 | 4,935.00 | 4,940.00 | 4,855.00 | 4,910.00 | 4,910.00 | 12,371 |
| 2025-01-16 | 4,865.00 | 4,955.00 | 4,855.00 | 4,935.00 | 4,935.00 | 23,159 |
| 2025-01-15 | 4,900.00 | 4,975.00 | 4,855.00 | 4,910.00 | 4,910.00 | 8,913 |
| 2025-01-14 | 4,800.00 | 4,885.00 | 4,750.00 | 4,885.00 | 4,885.00 | 13,252 |
| 2025-01-13 | 4,900.00 | 4,900.00 | 4,765.00 | 4,785.00 | 4,785.00 | 12,219 |
| 2025-01-10 | 4,975.00 | 4,975.00 | 4,850.00 | 4,890.00 | 4,890.00 | 26,175 |
| 2025-01-09 | 5,030.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | 22,973 |
| 2025-01-08 | 4,970.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 33,456 |
| 2025-01-07 | 5,080.00 | 5,080.00 | 4,925.00 | 4,970.00 | 4,970.00 | 57,814 |
| 2025-01-06 | 4,835.00 | 5,140.00 | 4,835.00 | 5,080.00 | 5,080.00 | 127,260 |
| 2025-01-03 | 5,020.00 | 5,180.00 | 4,600.00 | 4,910.00 | 4,910.00 | 91,438 |
| 2025-01-02 | 4,780.00 | 4,840.00 | 4,605.00 | 4,830.00 | 4,830.00 | 37,483 |
| 2024-12-30 | 4,505.00 | 4,820.00 | 4,505.00 | 4,790.00 | 4,790.00 | 10,974 |
| 2024-12-27 | 4,860.00 | 4,900.00 | 4,585.00 | 4,650.00 | 4,650.00 | 46,873 |
| 2024-12-26 | 4,885.00 | 4,895.00 | 4,775.00 | 4,850.00 | 4,850.00 | 23,573 |
| 2024-12-24 | 4,945.00 | 4,945.00 | 4,840.00 | 4,885.00 | 4,885.00 | 20,784 |
| 2024-12-23 | 4,925.00 | 4,945.00 | 4,865.00 | 4,945.00 | 4,945.00 | 14,153 |
| 2024-12-20 | 5,050.00 | 5,050.00 | 4,860.00 | 4,925.00 | 4,925.00 | 16,743 |
| 2024-12-19 | 4,975.00 | 5,020.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,511 |
| 2024-12-18 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | 13,956 |
| 2024-12-17 | 4,980.00 | 5,070.00 | 4,925.00 | 5,070.00 | 5,070.00 | 39,227 |
| 2024-12-16 | 5,010.00 | 5,070.00 | 4,955.00 | 5,010.00 | 5,010.00 | 18,264 |
| 2024-12-13 | 4,895.00 | 5,040.00 | 4,870.00 | 5,000.00 | 5,000.00 | 38,001 |
| 2024-12-12 | 4,845.00 | 4,900.00 | 4,795.00 | 4,895.00 | 4,895.00 | 19,669 |
| 2024-12-11 | 4,730.00 | 4,850.00 | 4,730.00 | 4,845.00 | 4,845.00 | 23,613 |
| 2024-12-10 | 4,290.00 | 4,740.00 | 4,290.00 | 4,730.00 | 4,730.00 | 57,654 |
| 2024-12-09 | 4,625.00 | 4,675.00 | 4,110.00 | 4,305.00 | 4,305.00 | 107,197 |
| 2024-12-06 | 4,935.00 | 4,935.00 | 4,680.00 | 4,735.00 | 4,735.00 | 47,642 |
| 2024-12-05 | 4,980.00 | 5,010.00 | 4,880.00 | 4,935.00 | 4,935.00 | 17,923 |
| 2024-12-04 | 5,040.00 | 5,040.00 | 4,855.00 | 4,980.00 | 4,980.00 | 40,029 |
| 2024-12-03 | 5,040.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 46,440 |
| 2024-12-02 | 5,030.00 | 5,150.00 | 4,960.00 | 5,100.00 | 5,100.00 | 82,161 |
| 2024-11-29 | 5,060.00 | 5,170.00 | 4,995.00 | 5,110.00 | 5,110.00 | 83,138 |
| 2024-11-28 | 4,890.00 | 5,040.00 | 4,865.00 | 5,040.00 | 5,040.00 | 33,988 |
| 2024-11-27 | 4,770.00 | 4,925.00 | 4,770.00 | 4,900.00 | 4,900.00 | 22,873 |
| 2024-11-26 | 4,720.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 22,460 |
| 2024-11-25 | 4,760.00 | 4,765.00 | 4,700.00 | 4,755.00 | 4,755.00 | 19,029 |
| 2024-11-22 | 4,700.00 | 4,780.00 | 4,690.00 | 4,760.00 | 4,760.00 | 23,985 |
| 2024-11-21 | 4,895.00 | 4,915.00 | 4,730.00 | 4,750.00 | 4,750.00 | 32,020 |
| 2024-11-20 | 4,945.00 | 4,960.00 | 4,810.00 | 4,950.00 | 4,950.00 | 45,487 |
| 2024-11-19 | 4,810.00 | 5,110.00 | 4,700.00 | 4,955.00 | 4,955.00 | 94,254 |
| 2024-11-18 | 4,590.00 | 5,000.00 | 4,570.00 | 4,985.00 | 4,985.00 | 260,008 |
| 2024-11-15 | 4,350.00 | 4,630.00 | 4,260.00 | 4,555.00 | 4,555.00 | 188,524 |
| 2024-11-14 | 3,895.00 | 4,425.00 | 3,890.00 | 4,310.00 | 4,310.00 | 288,541 |
| 2024-11-13 | 3,965.00 | 3,970.00 | 3,755.00 | 3,895.00 | 3,895.00 | 138,615 |
| 2024-11-12 | 4,225.00 | 4,295.00 | 3,995.00 | 4,035.00 | 4,035.00 | 103,433 |
| 2024-11-11 | 4,380.00 | 4,425.00 | 4,215.00 | 4,295.00 | 4,295.00 | 34,983 |
| 2024-11-08 | 4,365.00 | 4,460.00 | 4,365.00 | 4,460.00 | 4,460.00 | 17,930 |
| 2024-11-07 | 4,495.00 | 4,495.00 | 4,350.00 | 4,440.00 | 4,440.00 | 22,178 |
| 2024-11-06 | 4,590.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 23,933 |
| 2024-11-05 | 4,505.00 | 4,590.00 | 4,505.00 | 4,590.00 | 4,590.00 | 21,200 |
| 2024-11-04 | 4,470.00 | 4,555.00 | 4,430.00 | 4,555.00 | 4,555.00 | 13,635 |
| 2024-11-01 | 4,600.00 | 4,630.00 | 4,470.00 | 4,470.00 | 4,470.00 | 26,024 |
| 2024-10-31 | 4,675.00 | 4,675.00 | 4,535.00 | 4,655.00 | 4,655.00 | 15,079 |
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.