MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 12,380.00 | 12,380.00 | 12,110.00 | 12,210.00 | 12,210.00 | 14,783 |
| 2023-06-13 | 12,080.00 | 12,420.00 | 12,050.00 | 12,210.00 | 12,210.00 | 9,345 |
| 2023-06-12 | 12,170.00 | 12,260.00 | 12,070.00 | 12,210.00 | 12,210.00 | 2,796 |
| 2023-06-09 | 12,500.00 | 12,500.00 | 12,100.00 | 12,170.00 | 12,170.00 | 15,318 |
| 2023-06-08 | 12,450.00 | 12,570.00 | 12,330.00 | 12,400.00 | 12,400.00 | 5,462 |
| 2023-06-07 | 12,510.00 | 12,850.00 | 12,400.00 | 12,430.00 | 12,430.00 | 26,253 |
| 2023-06-05 | 12,560.00 | 12,630.00 | 12,410.00 | 12,480.00 | 12,480.00 | 3,329 |
| 2023-06-02 | 12,580.00 | 12,590.00 | 12,460.00 | 12,560.00 | 12,560.00 | 5,801 |
| 2023-06-01 | 12,700.00 | 12,700.00 | 12,350.00 | 12,640.00 | 12,640.00 | 8,238 |
| 2023-05-31 | 12,770.00 | 12,770.00 | 12,370.00 | 12,580.00 | 12,580.00 | 12,839 |
| 2023-05-30 | 12,720.00 | 12,840.00 | 12,480.00 | 12,480.00 | 12,480.00 | 15,525 |
| 2023-05-26 | 12,850.00 | 13,040.00 | 12,720.00 | 12,720.00 | 12,720.00 | 6,630 |
| 2023-05-25 | 12,870.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | 5,626 |
| 2023-05-24 | 13,190.00 | 13,190.00 | 12,870.00 | 12,870.00 | 12,870.00 | 11,933 |
| 2023-05-23 | 13,150.00 | 13,510.00 | 12,950.00 | 13,190.00 | 13,190.00 | 21,912 |
| 2023-05-22 | 12,840.00 | 13,270.00 | 12,840.00 | 13,150.00 | 13,150.00 | 32,801 |
| 2023-05-19 | 12,330.00 | 13,200.00 | 12,320.00 | 13,000.00 | 13,000.00 | 56,605 |
| 2023-05-18 | 12,340.00 | 12,400.00 | 12,260.00 | 12,320.00 | 12,320.00 | 5,440 |
| 2023-05-17 | 12,730.00 | 12,730.00 | 12,210.00 | 12,280.00 | 12,280.00 | 7,699 |
| 2023-05-16 | 12,260.00 | 12,510.00 | 12,110.00 | 12,270.00 | 12,270.00 | 6,228 |
| 2023-05-15 | 12,600.00 | 12,640.00 | 12,300.00 | 12,370.00 | 12,370.00 | 11,610 |
| 2023-05-12 | 13,170.00 | 13,170.00 | 12,700.00 | 12,710.00 | 12,710.00 | 13,433 |
| 2023-05-11 | 12,780.00 | 13,200.00 | 12,710.00 | 12,870.00 | 12,870.00 | 44,012 |
| 2023-05-10 | 12,640.00 | 12,890.00 | 12,630.00 | 12,790.00 | 12,790.00 | 15,614 |
| 2023-05-09 | 12,530.00 | 12,830.00 | 12,310.00 | 12,760.00 | 12,760.00 | 30,298 |
| 2023-05-08 | 12,450.00 | 12,640.00 | 12,370.00 | 12,440.00 | 12,440.00 | 33,457 |
| 2023-05-04 | 12,240.00 | 12,490.00 | 12,150.00 | 12,350.00 | 12,350.00 | 20,828 |
| 2023-05-03 | 12,140.00 | 12,390.00 | 12,140.00 | 12,360.00 | 12,360.00 | 9,334 |
| 2023-05-02 | 12,000.00 | 12,390.00 | 11,940.00 | 12,300.00 | 12,300.00 | 20,042 |
| 2023-04-28 | 11,800.00 | 12,300.00 | 11,710.00 | 12,100.00 | 12,100.00 | 48,877 |
| 2023-04-27 | 11,500.00 | 11,950.00 | 11,450.00 | 11,900.00 | 11,900.00 | 19,592 |
| 2023-04-26 | 11,320.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 17,761 |
| 2023-04-25 | 11,550.00 | 11,730.00 | 11,200.00 | 11,580.00 | 11,580.00 | 55,627 |
| 2023-04-24 | 11,880.00 | 11,880.00 | 11,500.00 | 11,510.00 | 11,510.00 | 18,189 |
| 2023-04-21 | 11,720.00 | 11,900.00 | 11,480.00 | 11,840.00 | 11,840.00 | 33,602 |
| 2023-04-20 | 11,910.00 | 12,000.00 | 11,460.00 | 11,820.00 | 11,820.00 | 40,006 |
| 2023-04-19 | 11,660.00 | 11,900.00 | 11,600.00 | 11,770.00 | 11,770.00 | 14,659 |
| 2023-04-18 | 12,000.00 | 12,000.00 | 11,630.00 | 11,650.00 | 11,650.00 | 31,413 |
| 2023-04-17 | 12,280.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | 16,426 |
| 2023-04-14 | 12,110.00 | 12,600.00 | 12,040.00 | 12,200.00 | 12,200.00 | 34,903 |
| 2023-04-13 | 12,050.00 | 12,050.00 | 11,810.00 | 12,030.00 | 12,030.00 | 25,498 |
| 2023-04-12 | 12,080.00 | 12,250.00 | 12,030.00 | 12,080.00 | 12,080.00 | 18,218 |
| 2023-04-11 | 11,600.00 | 12,120.00 | 11,550.00 | 12,080.00 | 12,080.00 | 33,327 |
| 2023-04-10 | 12,230.00 | 12,460.00 | 11,500.00 | 11,650.00 | 11,650.00 | 61,958 |
| 2023-04-07 | 12,320.00 | 12,400.00 | 12,090.00 | 12,200.00 | 12,200.00 | 33,225 |
| 2023-04-06 | 12,400.00 | 12,400.00 | 12,220.00 | 12,300.00 | 12,300.00 | 42,266 |
| 2023-04-05 | 12,700.00 | 12,700.00 | 12,310.00 | 12,420.00 | 12,420.00 | 53,657 |
| 2023-04-04 | 12,900.00 | 13,080.00 | 12,600.00 | 12,700.00 | 12,700.00 | 59,130 |
| 2023-04-03 | 12,700.00 | 13,030.00 | 12,640.00 | 12,870.00 | 12,870.00 | 68,120 |
| 2023-03-31 | 12,680.00 | 12,770.00 | 12,330.00 | 12,630.00 | 12,630.00 | 67,398 |
| 2023-03-30 | 12,860.00 | 13,230.00 | 12,710.00 | 12,730.00 | 12,730.00 | 90,304 |
| 2023-03-29 | 13,140.00 | 13,350.00 | 12,760.00 | 12,900.00 | 12,900.00 | 91,878 |
| 2023-03-28 | 13,230.00 | 13,400.00 | 13,050.00 | 13,100.00 | 13,100.00 | 48,781 |
| 2023-03-27 | 13,600.00 | 13,700.00 | 13,070.00 | 13,460.00 | 13,460.00 | 116,170 |
| 2023-03-24 | 13,200.00 | 13,580.00 | 12,800.00 | 13,500.00 | 13,500.00 | 66,725 |
| 2023-03-23 | 13,750.00 | 13,910.00 | 12,900.00 | 13,200.00 | 13,200.00 | 131,499 |
| 2023-03-22 | 13,470.00 | 14,000.00 | 13,370.00 | 13,880.00 | 13,880.00 | 71,588 |
| 2023-03-21 | 13,800.00 | 14,050.00 | 13,400.00 | 13,410.00 | 13,410.00 | 60,381 |
| 2023-03-20 | 13,700.00 | 14,350.00 | 13,470.00 | 13,540.00 | 13,540.00 | 274,808 |
| 2023-03-17 | 12,870.00 | 13,610.00 | 12,810.00 | 13,500.00 | 13,500.00 | 78,303 |
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.