MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 15,750.00 | 15,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | 151,789 |
| 2022-09-20 | 14,300.00 | 14,850.00 | 14,100.00 | 14,850.00 | 14,850.00 | 116,969 |
| 2022-09-19 | 13,300.00 | 14,050.00 | 13,200.00 | 14,050.00 | 14,050.00 | 56,657 |
| 2022-09-16 | 13,100.00 | 13,650.00 | 12,800.00 | 13,600.00 | 13,600.00 | 134,666 |
| 2022-09-15 | 13,100.00 | 13,800.00 | 12,550.00 | 13,400.00 | 13,400.00 | 491,712 |
| 2022-09-14 | 10,650.00 | 13,350.00 | 10,300.00 | 13,350.00 | 13,350.00 | 794,216 |
| 2022-09-13 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3,967 |
| 2022-09-08 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 22,999 |
| 2022-09-07 | 9,950.00 | 9,990.00 | 9,730.00 | 9,970.00 | 9,970.00 | 16,270 |
| 2022-09-06 | 9,890.00 | 9,960.00 | 9,740.00 | 9,940.00 | 9,940.00 | 4,069 |
| 2022-09-05 | 9,670.00 | 9,990.00 | 9,600.00 | 9,890.00 | 9,890.00 | 15,195 |
| 2022-09-02 | 9,800.00 | 9,810.00 | 9,610.00 | 9,770.00 | 9,770.00 | 14,618 |
| 2022-09-01 | 9,950.00 | 9,950.00 | 9,660.00 | 9,890.00 | 9,890.00 | 4,979 |
| 2022-08-31 | 9,930.00 | 9,990.00 | 9,800.00 | 9,950.00 | 9,950.00 | 9,139 |
| 2022-08-30 | 9,850.00 | 9,950.00 | 9,690.00 | 9,930.00 | 9,930.00 | 8,467 |
| 2022-08-29 | 9,800.00 | 10,050.00 | 9,410.00 | 9,980.00 | 9,980.00 | 17,129 |
| 2022-08-26 | 9,580.00 | 9,870.00 | 9,480.00 | 9,800.00 | 9,800.00 | 47,310 |
| 2022-08-25 | 9,750.00 | 9,750.00 | 9,360.00 | 9,500.00 | 9,500.00 | 24,132 |
| 2022-08-24 | 9,590.00 | 9,660.00 | 9,500.00 | 9,660.00 | 9,660.00 | 4,807 |
| 2022-08-23 | 9,400.00 | 9,600.00 | 9,400.00 | 9,590.00 | 9,590.00 | 4,195 |
| 2022-08-22 | 9,470.00 | 9,700.00 | 9,470.00 | 9,630.00 | 9,630.00 | 5,227 |
| 2022-08-19 | 9,690.00 | 9,900.00 | 9,540.00 | 9,720.00 | 9,720.00 | 3,590 |
| 2022-08-18 | 9,690.00 | 9,700.00 | 9,460.00 | 9,700.00 | 9,700.00 | 14,592 |
| 2022-08-17 | 9,840.00 | 9,840.00 | 9,740.00 | 9,780.00 | 9,780.00 | 3,277 |
| 2022-08-16 | 9,870.00 | 9,880.00 | 9,750.00 | 9,840.00 | 9,840.00 | 3,598 |
| 2022-08-12 | 9,920.00 | 9,920.00 | 9,830.00 | 9,880.00 | 9,880.00 | 3,899 |
| 2022-08-11 | 9,930.00 | 9,950.00 | 9,830.00 | 9,930.00 | 9,930.00 | 6,939 |
| 2022-08-10 | 10,000.00 | 10,000.00 | 9,880.00 | 9,960.00 | 9,960.00 | 4,356 |
| 2022-08-09 | 9,880.00 | 10,050.00 | 9,880.00 | 9,980.00 | 9,980.00 | 2,067 |
| 2022-08-08 | 10,000.00 | 10,000.00 | 9,860.00 | 9,940.00 | 9,940.00 | 7,484 |
| 2022-08-05 | 10,050.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,980.00 | 962 |
| 2022-08-04 | 10,050.00 | 10,100.00 | 9,930.00 | 9,970.00 | 9,970.00 | 7,192 |
| 2022-08-03 | 10,050.00 | 10,050.00 | 9,870.00 | 9,970.00 | 9,970.00 | 4,946 |
| 2022-08-02 | 9,990.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 3,549 |
| 2022-08-01 | 9,970.00 | 9,980.00 | 9,810.00 | 9,980.00 | 9,980.00 | 3,364 |
| 2022-07-29 | 9,930.00 | 9,960.00 | 9,840.00 | 9,960.00 | 9,960.00 | 4,678 |
| 2022-07-28 | 9,970.00 | 9,970.00 | 9,800.00 | 9,930.00 | 9,930.00 | 12,832 |
| 2022-07-27 | 10,100.00 | 10,100.00 | 9,700.00 | 9,970.00 | 9,970.00 | 23,775 |
| 2022-07-26 | 9,950.00 | 10,100.00 | 9,860.00 | 10,050.00 | 10,050.00 | 13,130 |
| 2022-07-25 | 9,970.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 3,154 |
| 2022-07-22 | 10,000.00 | 10,500.00 | 9,950.00 | 10,050.00 | 10,050.00 | 21,922 |
| 2022-07-21 | 9,950.00 | 10,000.00 | 9,910.00 | 9,950.00 | 9,950.00 | 2,427 |
| 2022-07-20 | 9,990.00 | 10,000.00 | 9,890.00 | 9,950.00 | 9,950.00 | 1,785 |
| 2022-07-19 | 9,960.00 | 10,050.00 | 9,830.00 | 9,950.00 | 9,950.00 | 3,971 |
| 2022-07-18 | 9,950.00 | 10,000.00 | 9,870.00 | 9,960.00 | 9,960.00 | 2,428 |
| 2022-07-15 | 10,000.00 | 10,000.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1,398 |
| 2022-07-14 | 9,800.00 | 9,970.00 | 9,750.00 | 9,950.00 | 9,950.00 | 3,784 |
| 2022-07-13 | 9,950.00 | 9,960.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,771 |
| 2022-07-12 | 10,050.00 | 10,100.00 | 9,810.00 | 9,970.00 | 9,970.00 | 8,878 |
| 2022-07-11 | 10,300.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 24,459 |
| 2022-07-08 | 10,450.00 | 10,750.00 | 10,200.00 | 10,450.00 | 10,450.00 | 13,505 |
| 2022-07-07 | 10,600.00 | 10,700.00 | 9,860.00 | 10,450.00 | 10,450.00 | 62,665 |
| 2022-07-06 | 9,990.00 | 10,500.00 | 9,950.00 | 10,500.00 | 10,500.00 | 18,937 |
| 2022-07-05 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | 6,498 |
| 2022-07-04 | 9,820.00 | 10,150.00 | 9,810.00 | 10,150.00 | 10,150.00 | 3,707 |
| 2022-07-01 | 9,900.00 | 10,100.00 | 9,690.00 | 10,100.00 | 10,100.00 | 8,017 |
| 2022-06-30 | 9,990.00 | 9,990.00 | 9,810.00 | 9,970.00 | 9,970.00 | 2,783 |
| 2022-06-29 | 10,000.00 | 10,100.00 | 9,890.00 | 9,980.00 | 9,980.00 | 2,616 |
| 2022-06-28 | 10,350.00 | 10,550.00 | 10,150.00 | 10,250.00 | 10,250.00 | 1,214 |
| 2022-06-27 | 10,050.00 | 10,550.00 | 10,050.00 | 10,350.00 | 10,350.00 | 3,862 |
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.