MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 11,110.00 | 11,420.00 | 11,040.00 | 11,260.00 | 11,260.00 | 11,317 |
| 2023-09-05 | 10,960.00 | 11,840.00 | 10,900.00 | 11,100.00 | 11,100.00 | 28,395 |
| 2023-09-04 | 11,130.00 | 11,180.00 | 10,950.00 | 10,950.00 | 10,950.00 | 14,905 |
| 2023-09-01 | 11,120.00 | 11,340.00 | 11,070.00 | 11,130.00 | 11,130.00 | 18,324 |
| 2023-08-31 | 11,480.00 | 11,850.00 | 11,050.00 | 11,130.00 | 11,130.00 | 98,683 |
| 2023-08-30 | 11,800.00 | 14,150.00 | 10,970.00 | 11,600.00 | 11,600.00 | 595,999 |
| 2023-08-29 | 10,800.00 | 13,790.00 | 10,690.00 | 12,190.00 | 12,190.00 | 736,019 |
| 2023-08-28 | 10,970.00 | 10,970.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8,090 |
| 2023-08-25 | 11,000.00 | 11,020.00 | 10,710.00 | 10,860.00 | 10,860.00 | 13,054 |
| 2023-08-24 | 10,900.00 | 11,060.00 | 10,900.00 | 10,980.00 | 10,980.00 | 2,390 |
| 2023-08-23 | 10,890.00 | 10,980.00 | 10,720.00 | 10,970.00 | 10,970.00 | 1,636 |
| 2023-08-22 | 10,810.00 | 10,910.00 | 10,540.00 | 10,900.00 | 10,900.00 | 5,119 |
| 2023-08-21 | 10,350.00 | 10,930.00 | 10,350.00 | 10,700.00 | 10,700.00 | 3,340 |
| 2023-08-18 | 10,590.00 | 10,700.00 | 10,230.00 | 10,300.00 | 10,300.00 | 7,498 |
| 2023-08-17 | 10,900.00 | 10,900.00 | 10,660.00 | 10,700.00 | 10,700.00 | 16,050 |
| 2023-08-16 | 10,880.00 | 10,990.00 | 10,850.00 | 10,900.00 | 10,900.00 | 7,537 |
| 2023-08-14 | 10,840.00 | 11,470.00 | 10,810.00 | 11,100.00 | 11,100.00 | 4,357 |
| 2023-08-11 | 10,420.00 | 11,470.00 | 10,120.00 | 10,840.00 | 10,840.00 | 8,767 |
| 2023-08-10 | 10,610.00 | 10,720.00 | 10,000.00 | 10,420.00 | 10,420.00 | 8,447 |
| 2023-08-09 | 10,580.00 | 10,750.00 | 10,450.00 | 10,610.00 | 10,610.00 | 5,588 |
| 2023-08-08 | 11,070.00 | 11,070.00 | 10,600.00 | 10,690.00 | 10,690.00 | 5,057 |
| 2023-08-07 | 11,200.00 | 11,290.00 | 10,900.00 | 11,090.00 | 11,090.00 | 12,664 |
| 2023-08-04 | 11,300.00 | 11,690.00 | 11,150.00 | 11,300.00 | 11,300.00 | 8,168 |
| 2023-08-03 | 11,350.00 | 11,350.00 | 11,140.00 | 11,190.00 | 11,190.00 | 10,104 |
| 2023-08-02 | 11,800.00 | 11,820.00 | 11,330.00 | 11,350.00 | 11,350.00 | 10,611 |
| 2023-08-01 | 11,820.00 | 11,860.00 | 11,500.00 | 11,800.00 | 11,800.00 | 12,495 |
| 2023-07-31 | 11,620.00 | 11,830.00 | 11,540.00 | 11,820.00 | 11,820.00 | 4,112 |
| 2023-07-28 | 11,530.00 | 11,740.00 | 11,350.00 | 11,710.00 | 11,710.00 | 7,375 |
| 2023-07-27 | 11,590.00 | 11,820.00 | 11,400.00 | 11,530.00 | 11,530.00 | 4,503 |
| 2023-07-26 | 11,500.00 | 11,820.00 | 11,320.00 | 11,590.00 | 11,590.00 | 26,123 |
| 2023-07-25 | 11,800.00 | 11,910.00 | 11,530.00 | 11,610.00 | 11,610.00 | 11,472 |
| 2023-07-24 | 11,950.00 | 11,990.00 | 11,450.00 | 11,830.00 | 11,830.00 | 27,102 |
| 2023-07-21 | 12,000.00 | 12,350.00 | 11,730.00 | 12,070.00 | 12,070.00 | 40,386 |
| 2023-07-20 | 14,200.00 | 15,570.00 | 12,150.00 | 12,210.00 | 12,210.00 | 280,612 |
| 2023-07-19 | 11,900.00 | 12,140.00 | 11,720.00 | 12,090.00 | 12,090.00 | 5,572 |
| 2023-07-18 | 11,400.00 | 12,530.00 | 11,400.00 | 11,900.00 | 11,900.00 | 15,572 |
| 2023-07-17 | 11,720.00 | 11,720.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2,812 |
| 2023-07-14 | 11,660.00 | 12,000.00 | 11,590.00 | 11,770.00 | 11,770.00 | 8,927 |
| 2023-07-13 | 11,650.00 | 11,780.00 | 11,600.00 | 11,710.00 | 11,710.00 | 10,912 |
| 2023-07-12 | 11,590.00 | 11,750.00 | 11,400.00 | 11,650.00 | 11,650.00 | 3,246 |
| 2023-07-11 | 11,500.00 | 11,850.00 | 11,260.00 | 11,590.00 | 11,590.00 | 7,790 |
| 2023-07-10 | 11,400.00 | 11,580.00 | 11,230.00 | 11,500.00 | 11,500.00 | 14,249 |
| 2023-07-07 | 11,700.00 | 11,700.00 | 11,500.00 | 11,510.00 | 11,510.00 | 4,550 |
| 2023-07-06 | 11,620.00 | 11,880.00 | 11,500.00 | 11,700.00 | 11,700.00 | 8,036 |
| 2023-07-05 | 11,720.00 | 11,720.00 | 11,590.00 | 11,700.00 | 11,700.00 | 6,482 |
| 2023-07-04 | 11,690.00 | 11,950.00 | 11,640.00 | 11,730.00 | 11,730.00 | 6,058 |
| 2023-07-03 | 11,950.00 | 12,000.00 | 11,720.00 | 11,960.00 | 11,960.00 | 6,550 |
| 2023-06-30 | 12,200.00 | 12,200.00 | 11,740.00 | 11,930.00 | 11,930.00 | 4,157 |
| 2023-06-29 | 11,390.00 | 11,950.00 | 11,350.00 | 11,880.00 | 11,880.00 | 10,449 |
| 2023-06-28 | 11,400.00 | 11,530.00 | 11,300.00 | 11,500.00 | 11,500.00 | 10,488 |
| 2023-06-27 | 11,790.00 | 11,840.00 | 11,380.00 | 11,400.00 | 11,400.00 | 14,340 |
| 2023-06-26 | 11,590.00 | 12,050.00 | 11,320.00 | 11,790.00 | 11,790.00 | 12,464 |
| 2023-06-23 | 11,700.00 | 12,010.00 | 11,700.00 | 11,850.00 | 11,850.00 | 19,795 |
| 2023-06-22 | 11,780.00 | 12,000.00 | 11,590.00 | 11,700.00 | 11,700.00 | 12,628 |
| 2023-06-21 | 11,760.00 | 11,840.00 | 11,490.00 | 11,780.00 | 11,780.00 | 18,422 |
| 2023-06-20 | 11,510.00 | 11,600.00 | 11,410.00 | 11,590.00 | 11,590.00 | 6,305 |
| 2023-06-19 | 12,200.00 | 12,200.00 | 11,500.00 | 11,520.00 | 11,520.00 | 22,322 |
| 2023-06-16 | 12,070.00 | 12,200.00 | 11,500.00 | 11,910.00 | 11,910.00 | 19,387 |
| 2023-06-15 | 12,210.00 | 12,280.00 | 12,070.00 | 12,070.00 | 12,070.00 | 8,397 |
| 2023-06-14 | 12,380.00 | 12,380.00 | 12,110.00 | 12,210.00 | 12,210.00 | 14,783 |
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.