MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 13,180.00 | 13,190.00 | 12,560.00 | 12,700.00 | 12,700.00 | 66,327 |
| 2023-03-15 | 12,790.00 | 13,420.00 | 12,610.00 | 13,180.00 | 13,180.00 | 83,158 |
| 2023-03-14 | 13,800.00 | 13,800.00 | 12,520.00 | 12,600.00 | 12,600.00 | 72,976 |
| 2023-03-13 | 12,900.00 | 13,720.00 | 12,880.00 | 13,400.00 | 13,400.00 | 114,713 |
| 2023-03-10 | 12,610.00 | 13,600.00 | 12,560.00 | 12,790.00 | 12,790.00 | 104,771 |
| 2023-03-09 | 13,100.00 | 13,100.00 | 12,640.00 | 12,780.00 | 12,780.00 | 34,258 |
| 2023-03-08 | 12,760.00 | 13,120.00 | 12,550.00 | 12,840.00 | 12,840.00 | 64,777 |
| 2023-03-07 | 13,040.00 | 13,040.00 | 12,670.00 | 12,900.00 | 12,900.00 | 74,647 |
| 2023-03-06 | 13,310.00 | 13,320.00 | 12,910.00 | 12,930.00 | 12,930.00 | 64,693 |
| 2023-03-03 | 13,700.00 | 13,700.00 | 13,200.00 | 13,230.00 | 13,230.00 | 69,218 |
| 2023-03-02 | 13,680.00 | 13,950.00 | 13,510.00 | 13,660.00 | 13,660.00 | 84,112 |
| 2023-02-28 | 14,120.00 | 14,130.00 | 13,680.00 | 13,680.00 | 13,680.00 | 77,602 |
| 2023-02-27 | 13,710.00 | 14,170.00 | 13,650.00 | 14,080.00 | 14,080.00 | 97,828 |
| 2023-02-24 | 13,600.00 | 14,180.00 | 13,290.00 | 13,680.00 | 13,680.00 | 135,396 |
| 2023-02-23 | 13,340.00 | 13,870.00 | 13,230.00 | 13,600.00 | 13,600.00 | 153,747 |
| 2023-02-22 | 13,730.00 | 13,950.00 | 13,150.00 | 13,230.00 | 13,230.00 | 261,925 |
| 2023-02-21 | 13,570.00 | 16,100.00 | 13,410.00 | 14,200.00 | 14,200.00 | 1,811,281 |
| 2023-02-20 | 13,900.00 | 15,000.00 | 13,470.00 | 13,640.00 | 13,640.00 | 445,077 |
| 2023-02-17 | 13,650.00 | 14,590.00 | 13,290.00 | 13,910.00 | 13,910.00 | 245,072 |
| 2023-02-16 | 14,030.00 | 14,220.00 | 13,680.00 | 13,790.00 | 13,790.00 | 114,259 |
| 2023-02-15 | 14,810.00 | 14,960.00 | 13,900.00 | 14,030.00 | 14,030.00 | 274,182 |
| 2023-02-14 | 15,640.00 | 15,850.00 | 14,900.00 | 14,970.00 | 14,970.00 | 395,812 |
| 2023-02-13 | 16,150.00 | 16,150.00 | 15,010.00 | 15,500.00 | 15,500.00 | 620,718 |
| 2023-02-10 | 15,800.00 | 17,130.00 | 15,510.00 | 16,250.00 | 16,250.00 | 1,373,482 |
| 2023-02-09 | 15,800.00 | 16,100.00 | 15,140.00 | 15,960.00 | 15,960.00 | 1,184,838 |
| 2023-02-08 | 13,320.00 | 17,000.00 | 13,040.00 | 16,370.00 | 16,370.00 | 2,624,096 |
| 2023-02-07 | 13,150.00 | 13,300.00 | 12,900.00 | 13,080.00 | 13,080.00 | 54,916 |
| 2023-02-06 | 13,260.00 | 13,260.00 | 12,770.00 | 13,060.00 | 13,060.00 | 41,896 |
| 2023-02-03 | 14,670.00 | 15,850.00 | 13,350.00 | 13,360.00 | 13,360.00 | 297,840 |
| 2023-02-02 | 14,500.00 | 15,200.00 | 14,400.00 | 14,730.00 | 14,730.00 | 85,865 |
| 2023-02-01 | 14,260.00 | 14,740.00 | 13,670.00 | 14,730.00 | 14,730.00 | 55,434 |
| 2023-01-31 | 14,930.00 | 14,970.00 | 14,030.00 | 14,280.00 | 14,280.00 | 49,130 |
| 2023-01-30 | 14,020.00 | 14,900.00 | 13,700.00 | 14,790.00 | 14,790.00 | 98,306 |
| 2023-01-27 | 14,010.00 | 14,530.00 | 13,420.00 | 13,760.00 | 13,760.00 | 65,359 |
| 2023-01-26 | 13,810.00 | 13,890.00 | 13,450.00 | 13,700.00 | 13,700.00 | 22,187 |
| 2023-01-25 | 14,360.00 | 14,360.00 | 13,700.00 | 13,700.00 | 13,700.00 | 37,077 |
| 2023-01-20 | 13,450.00 | 14,100.00 | 13,450.00 | 13,800.00 | 13,800.00 | 5,482 |
| 2023-01-19 | 13,500.00 | 13,850.00 | 13,350.00 | 13,450.00 | 13,450.00 | 11,161 |
| 2023-01-18 | 13,050.00 | 14,300.00 | 13,000.00 | 13,500.00 | 13,500.00 | 31,204 |
| 2023-01-17 | 13,200.00 | 13,250.00 | 12,900.00 | 13,050.00 | 13,050.00 | 5,276 |
| 2023-01-16 | 12,650.00 | 13,200.00 | 12,650.00 | 12,950.00 | 12,950.00 | 5,032 |
| 2023-01-13 | 12,800.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,044 |
| 2023-01-12 | 13,000.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,267 |
| 2023-01-11 | 12,400.00 | 13,150.00 | 12,200.00 | 12,950.00 | 12,950.00 | 7,853 |
| 2023-01-10 | 12,600.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2,550 |
| 2023-01-09 | 12,300.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,500.00 | 3,383 |
| 2023-01-06 | 12,000.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2,681 |
| 2023-01-05 | 12,450.00 | 12,800.00 | 12,100.00 | 12,150.00 | 12,150.00 | 4,754 |
| 2023-01-04 | 11,800.00 | 12,450.00 | 11,800.00 | 12,300.00 | 12,300.00 | 5,127 |
| 2023-01-03 | 11,700.00 | 12,350.00 | 11,300.00 | 11,800.00 | 11,800.00 | 13,092 |
| 2023-01-02 | 12,150.00 | 12,250.00 | 11,700.00 | 11,750.00 | 11,750.00 | 5,337 |
| 2022-12-29 | 11,750.00 | 12,400.00 | 11,150.00 | 12,250.00 | 12,250.00 | 34,615 |
| 2022-12-28 | 13,100.00 | 13,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 37,649 |
| 2022-12-27 | 13,300.00 | 14,700.00 | 12,850.00 | 12,850.00 | 12,850.00 | 117,789 |
| 2022-12-26 | 13,500.00 | 13,700.00 | 13,000.00 | 13,200.00 | 13,200.00 | 45,015 |
| 2022-12-23 | 13,550.00 | 13,750.00 | 13,250.00 | 13,500.00 | 13,500.00 | 48,048 |
| 2022-12-22 | 13,650.00 | 13,850.00 | 13,400.00 | 13,450.00 | 13,450.00 | 26,572 |
| 2022-12-21 | 13,950.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | 25,383 |
| 2022-12-20 | 14,200.00 | 14,350.00 | 13,150.00 | 14,100.00 | 14,100.00 | 52,359 |
| 2022-12-19 | 14,750.00 | 14,750.00 | 14,200.00 | 14,200.00 | 14,200.00 | 16,717 |
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.