MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 12,280.00 | 12,600.00 | 12,220.00 | 12,470.00 | 12,470.00 | 5,925 |
| 2023-12-05 | 12,180.00 | 12,750.00 | 12,170.00 | 12,270.00 | 12,270.00 | 8,270 |
| 2023-12-04 | 11,520.00 | 12,300.00 | 11,520.00 | 12,210.00 | 12,210.00 | 14,264 |
| 2023-12-01 | 11,420.00 | 11,900.00 | 11,420.00 | 11,520.00 | 11,520.00 | 3,832 |
| 2023-11-30 | 11,320.00 | 11,610.00 | 11,320.00 | 11,500.00 | 11,500.00 | 1,528 |
| 2023-11-29 | 11,300.00 | 11,770.00 | 11,290.00 | 11,490.00 | 11,490.00 | 5,910 |
| 2023-11-28 | 11,560.00 | 11,560.00 | 11,110.00 | 11,410.00 | 11,410.00 | 7,954 |
| 2023-11-27 | 12,000.00 | 12,260.00 | 11,570.00 | 11,570.00 | 11,570.00 | 13,796 |
| 2023-11-24 | 11,870.00 | 12,040.00 | 11,860.00 | 12,040.00 | 12,040.00 | 1,898 |
| 2023-11-23 | 11,930.00 | 12,500.00 | 11,860.00 | 11,870.00 | 11,870.00 | 2,641 |
| 2023-11-22 | 11,670.00 | 12,080.00 | 11,530.00 | 11,930.00 | 11,930.00 | 7,681 |
| 2023-11-21 | 11,200.00 | 11,800.00 | 11,190.00 | 11,520.00 | 11,520.00 | 2,554 |
| 2023-11-20 | 11,060.00 | 11,600.00 | 10,960.00 | 11,260.00 | 11,260.00 | 3,118 |
| 2023-11-17 | 10,950.00 | 11,500.00 | 10,510.00 | 11,090.00 | 11,090.00 | 11,066 |
| 2023-11-16 | 10,670.00 | 11,100.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,510 |
| 2023-11-15 | 11,150.00 | 11,150.00 | 10,480.00 | 10,700.00 | 10,700.00 | 5,398 |
| 2023-11-14 | 10,210.00 | 11,250.00 | 10,210.00 | 10,480.00 | 10,480.00 | 1,637 |
| 2023-11-13 | 10,700.00 | 10,770.00 | 10,110.00 | 10,210.00 | 10,210.00 | 3,519 |
| 2023-11-10 | 10,930.00 | 11,030.00 | 10,520.00 | 10,700.00 | 10,700.00 | 3,210 |
| 2023-11-09 | 11,000.00 | 11,100.00 | 10,900.00 | 11,040.00 | 11,040.00 | 424 |
| 2023-11-08 | 10,890.00 | 11,400.00 | 10,850.00 | 11,100.00 | 11,100.00 | 3,904 |
| 2023-11-07 | 11,240.00 | 11,490.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,968 |
| 2023-11-06 | 11,180.00 | 11,600.00 | 11,180.00 | 11,240.00 | 11,240.00 | 2,280 |
| 2023-11-03 | 11,480.00 | 11,510.00 | 11,010.00 | 11,180.00 | 11,180.00 | 1,873 |
| 2023-11-02 | 11,460.00 | 12,000.00 | 11,360.00 | 11,440.00 | 11,440.00 | 2,333 |
| 2023-11-01 | 11,640.00 | 11,640.00 | 11,360.00 | 11,360.00 | 11,360.00 | 1,056 |
| 2023-10-31 | 11,490.00 | 11,650.00 | 11,280.00 | 11,650.00 | 11,650.00 | 1,174 |
| 2023-10-30 | 11,790.00 | 11,790.00 | 11,320.00 | 11,340.00 | 11,340.00 | 3,376 |
| 2023-10-27 | 11,550.00 | 12,200.00 | 11,390.00 | 11,770.00 | 11,770.00 | 5,855 |
| 2023-10-26 | 11,510.00 | 11,550.00 | 11,200.00 | 11,500.00 | 11,500.00 | 14,292 |
| 2023-10-25 | 11,410.00 | 11,620.00 | 11,390.00 | 11,570.00 | 11,570.00 | 1,168 |
| 2023-10-24 | 11,250.00 | 12,370.00 | 11,220.00 | 11,440.00 | 11,440.00 | 16,041 |
| 2023-10-23 | 11,450.00 | 11,450.00 | 11,200.00 | 11,210.00 | 11,210.00 | 9,908 |
| 2023-10-20 | 11,210.00 | 11,590.00 | 11,210.00 | 11,510.00 | 11,510.00 | 7,358 |
| 2023-10-19 | 11,410.00 | 11,470.00 | 11,250.00 | 11,450.00 | 11,450.00 | 1,191 |
| 2023-10-18 | 11,850.00 | 11,850.00 | 11,190.00 | 11,490.00 | 11,490.00 | 4,260 |
| 2023-10-17 | 11,210.00 | 11,560.00 | 11,010.00 | 11,210.00 | 11,210.00 | 2,915 |
| 2023-10-16 | 11,470.00 | 11,480.00 | 11,120.00 | 11,210.00 | 11,210.00 | 2,738 |
| 2023-10-13 | 11,590.00 | 11,670.00 | 11,470.00 | 11,470.00 | 11,470.00 | 2,118 |
| 2023-10-12 | 11,650.00 | 11,770.00 | 11,490.00 | 11,630.00 | 11,630.00 | 5,474 |
| 2023-10-11 | 11,600.00 | 12,100.00 | 11,530.00 | 11,650.00 | 11,650.00 | 2,488 |
| 2023-10-10 | 11,650.00 | 11,790.00 | 11,510.00 | 11,600.00 | 11,600.00 | 2,663 |
| 2023-10-06 | 11,610.00 | 11,820.00 | 11,610.00 | 11,640.00 | 11,640.00 | 1,304 |
| 2023-10-05 | 11,820.00 | 11,880.00 | 11,550.00 | 11,670.00 | 11,670.00 | 4,774 |
| 2023-10-04 | 12,200.00 | 12,240.00 | 11,840.00 | 11,850.00 | 11,850.00 | 5,959 |
| 2023-09-27 | 11,940.00 | 12,500.00 | 11,700.00 | 12,380.00 | 12,380.00 | 10,251 |
| 2023-09-26 | 11,900.00 | 12,590.00 | 11,540.00 | 11,970.00 | 11,970.00 | 18,307 |
| 2023-09-25 | 12,010.00 | 12,330.00 | 11,900.00 | 11,900.00 | 11,900.00 | 18,485 |
| 2023-09-22 | 12,250.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9,650 |
| 2023-09-21 | 12,750.00 | 12,830.00 | 12,150.00 | 12,480.00 | 12,480.00 | 25,427 |
| 2023-09-20 | 12,540.00 | 12,910.00 | 12,470.00 | 12,750.00 | 12,750.00 | 18,496 |
| 2023-09-19 | 12,550.00 | 12,900.00 | 12,310.00 | 12,540.00 | 12,540.00 | 25,792 |
| 2023-09-18 | 12,280.00 | 12,550.00 | 11,950.00 | 12,430.00 | 12,430.00 | 20,064 |
| 2023-09-15 | 11,820.00 | 12,250.00 | 11,790.00 | 12,160.00 | 12,160.00 | 19,550 |
| 2023-09-14 | 11,710.00 | 12,040.00 | 11,630.00 | 11,780.00 | 11,780.00 | 28,486 |
| 2023-09-13 | 12,300.00 | 12,730.00 | 11,520.00 | 11,790.00 | 11,790.00 | 92,094 |
| 2023-09-12 | 11,930.00 | 12,890.00 | 11,770.00 | 12,800.00 | 12,800.00 | 105,438 |
| 2023-09-11 | 11,500.00 | 13,300.00 | 11,450.00 | 11,890.00 | 11,890.00 | 241,004 |
| 2023-09-08 | 11,250.00 | 11,700.00 | 11,170.00 | 11,360.00 | 11,360.00 | 23,206 |
| 2023-09-07 | 11,360.00 | 11,830.00 | 11,330.00 | 11,350.00 | 11,350.00 | 40,427 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.