MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 14,550.00 | 15,050.00 | 14,550.00 | 14,900.00 | 14,900.00 | 25,537 |
| 2022-12-15 | 14,900.00 | 15,050.00 | 14,600.00 | 15,000.00 | 15,000.00 | 13,964 |
| 2022-12-14 | 14,650.00 | 15,000.00 | 14,300.00 | 14,850.00 | 14,850.00 | 47,594 |
| 2022-12-13 | 14,850.00 | 15,000.00 | 14,500.00 | 14,650.00 | 14,650.00 | 15,271 |
| 2022-12-12 | 14,900.00 | 15,150.00 | 14,550.00 | 15,000.00 | 15,000.00 | 33,711 |
| 2022-12-09 | 14,500.00 | 14,750.00 | 14,050.00 | 14,700.00 | 14,700.00 | 89,119 |
| 2022-12-08 | 14,650.00 | 14,650.00 | 14,250.00 | 14,500.00 | 14,500.00 | 17,694 |
| 2022-12-07 | 14,650.00 | 14,700.00 | 14,300.00 | 14,650.00 | 14,650.00 | 14,110 |
| 2022-12-06 | 14,200.00 | 14,800.00 | 14,000.00 | 14,350.00 | 14,350.00 | 16,949 |
| 2022-12-05 | 14,050.00 | 14,300.00 | 14,050.00 | 14,250.00 | 14,250.00 | 15,712 |
| 2022-12-02 | 14,000.00 | 14,800.00 | 13,850.00 | 14,300.00 | 14,300.00 | 28,848 |
| 2022-12-01 | 14,250.00 | 14,400.00 | 13,750.00 | 14,000.00 | 14,000.00 | 24,957 |
| 2022-11-30 | 13,950.00 | 14,200.00 | 13,750.00 | 14,150.00 | 14,150.00 | 17,677 |
| 2022-11-29 | 13,100.00 | 14,000.00 | 13,050.00 | 13,950.00 | 13,950.00 | 38,902 |
| 2022-11-28 | 12,950.00 | 13,450.00 | 12,750.00 | 13,200.00 | 13,200.00 | 58,194 |
| 2022-11-25 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 5,245 |
| 2022-11-24 | 13,350.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 10,022 |
| 2022-11-23 | 12,300.00 | 13,300.00 | 12,200.00 | 13,200.00 | 13,200.00 | 29,712 |
| 2022-11-22 | 12,150.00 | 12,450.00 | 11,950.00 | 12,400.00 | 12,400.00 | 25,662 |
| 2022-11-21 | 12,550.00 | 12,550.00 | 11,950.00 | 12,300.00 | 12,300.00 | 14,291 |
| 2022-11-18 | 11,750.00 | 12,400.00 | 11,750.00 | 12,400.00 | 12,400.00 | 11,630 |
| 2022-11-17 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 8,975 |
| 2022-11-16 | 11,150.00 | 11,900.00 | 10,950.00 | 11,900.00 | 11,900.00 | 27,350 |
| 2022-11-15 | 11,050.00 | 11,100.00 | 10,800.00 | 11,050.00 | 11,050.00 | 7,154 |
| 2022-11-14 | 11,000.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 5,581 |
| 2022-11-11 | 11,000.00 | 11,050.00 | 10,750.00 | 11,000.00 | 11,000.00 | 13,731 |
| 2022-11-10 | 10,750.00 | 11,050.00 | 10,550.00 | 11,000.00 | 11,000.00 | 11,247 |
| 2022-11-09 | 10,900.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | 8,033 |
| 2022-11-08 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 13,328 |
| 2022-11-07 | 10,850.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,212 |
| 2022-11-04 | 10,900.00 | 11,250.00 | 10,700.00 | 10,950.00 | 10,950.00 | 8,378 |
| 2022-11-03 | 10,550.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,850.00 | 5,961 |
| 2022-11-02 | 10,750.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | 7,230 |
| 2022-11-01 | 10,700.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 11,862 |
| 2022-10-31 | 11,100.00 | 11,100.00 | 10,550.00 | 10,700.00 | 10,700.00 | 26,021 |
| 2022-10-28 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 4,143 |
| 2022-10-27 | 10,950.00 | 11,350.00 | 10,900.00 | 11,300.00 | 11,300.00 | 4,298 |
| 2022-10-26 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 10,915 |
| 2022-10-25 | 11,100.00 | 11,100.00 | 10,700.00 | 11,050.00 | 11,050.00 | 9,892 |
| 2022-10-24 | 11,100.00 | 11,250.00 | 10,900.00 | 11,200.00 | 11,200.00 | 11,279 |
| 2022-10-21 | 11,300.00 | 11,300.00 | 10,650.00 | 11,100.00 | 11,100.00 | 15,355 |
| 2022-10-20 | 10,900.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 7,653 |
| 2022-10-19 | 10,700.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 10,613 |
| 2022-10-18 | 10,800.00 | 11,050.00 | 10,350.00 | 10,700.00 | 10,700.00 | 19,407 |
| 2022-10-17 | 10,700.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 13,963 |
| 2022-10-14 | 10,200.00 | 10,850.00 | 10,200.00 | 10,800.00 | 10,800.00 | 10,259 |
| 2022-10-13 | 10,500.00 | 10,650.00 | 10,000.00 | 10,200.00 | 10,200.00 | 25,836 |
| 2022-10-12 | 10,750.00 | 11,100.00 | 10,050.00 | 10,550.00 | 10,550.00 | 60,704 |
| 2022-10-11 | 11,900.00 | 11,900.00 | 10,750.00 | 10,950.00 | 10,950.00 | 61,581 |
| 2022-10-07 | 12,150.00 | 12,350.00 | 11,750.00 | 12,000.00 | 12,000.00 | 27,230 |
| 2022-10-06 | 11,600.00 | 12,350.00 | 11,600.00 | 12,300.00 | 12,300.00 | 38,235 |
| 2022-10-05 | 12,550.00 | 12,600.00 | 11,700.00 | 11,700.00 | 11,700.00 | 80,516 |
| 2022-10-04 | 12,900.00 | 13,700.00 | 12,250.00 | 12,550.00 | 12,550.00 | 83,361 |
| 2022-09-30 | 12,550.00 | 13,550.00 | 12,150.00 | 12,850.00 | 12,850.00 | 126,725 |
| 2022-09-29 | 12,250.00 | 13,250.00 | 11,800.00 | 12,750.00 | 12,750.00 | 157,570 |
| 2022-09-28 | 11,800.00 | 13,950.00 | 11,450.00 | 11,950.00 | 11,950.00 | 288,214 |
| 2022-09-27 | 12,150.00 | 12,450.00 | 11,600.00 | 11,900.00 | 11,900.00 | 40,422 |
| 2022-09-26 | 12,500.00 | 12,500.00 | 11,800.00 | 12,250.00 | 12,250.00 | 44,045 |
| 2022-09-23 | 13,200.00 | 13,200.00 | 12,200.00 | 12,800.00 | 12,800.00 | 99,292 |
| 2022-09-22 | 13,650.00 | 13,950.00 | 12,600.00 | 13,500.00 | 13,500.00 | 198,693 |
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.