MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 9,850.00 | 10,300.00 | 9,810.00 | 10,050.00 | 10,050.00 | 4,679 |
| 2022-06-23 | 10,450.00 | 10,450.00 | 9,760.00 | 9,850.00 | 9,850.00 | 16,241 |
| 2022-06-22 | 10,500.00 | 10,500.00 | 9,790.00 | 10,500.00 | 10,500.00 | 22,354 |
| 2022-06-21 | 10,300.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 3,267 |
| 2022-06-20 | 10,600.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 6,797 |
| 2022-06-17 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 4,349 |
| 2022-06-16 | 10,700.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | 24,834 |
| 2022-06-15 | 10,650.00 | 10,850.00 | 10,300.00 | 10,700.00 | 10,700.00 | 55,477 |
| 2022-06-14 | 10,850.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 22,080 |
| 2022-06-13 | 10,600.00 | 11,000.00 | 10,550.00 | 10,900.00 | 10,900.00 | 9,279 |
| 2022-06-10 | 10,750.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 14,533 |
| 2022-06-09 | 10,750.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 9,362 |
| 2022-06-08 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 4,822 |
| 2022-06-07 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 5,762 |
| 2022-06-03 | 10,750.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 8,150 |
| 2022-06-02 | 10,900.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 12,936 |
| 2022-05-31 | 10,650.00 | 11,200.00 | 10,550.00 | 10,950.00 | 10,950.00 | 15,487 |
| 2022-05-30 | 9,950.00 | 10,900.00 | 9,900.00 | 10,650.00 | 10,650.00 | 24,293 |
| 2022-05-27 | 9,950.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | 8,799 |
| 2022-05-26 | 9,900.00 | 10,200.00 | 9,870.00 | 9,950.00 | 9,950.00 | 16,198 |
| 2022-05-25 | 10,150.00 | 10,500.00 | 9,850.00 | 9,900.00 | 9,900.00 | 84,493 |
| 2022-05-24 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 3,005 |
| 2022-05-23 | 10,400.00 | 10,550.00 | 10,150.00 | 10,300.00 | 10,300.00 | 18,890 |
| 2022-05-20 | 10,300.00 | 10,550.00 | 10,250.00 | 10,400.00 | 10,400.00 | 9,334 |
| 2022-05-19 | 10,250.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 29,807 |
| 2022-05-18 | 11,200.00 | 11,350.00 | 10,400.00 | 10,450.00 | 10,450.00 | 94,122 |
| 2022-05-17 | 11,200.00 | 11,500.00 | 10,950.00 | 11,450.00 | 11,450.00 | 17,319 |
| 2022-05-16 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 8,026 |
| 2022-05-13 | 10,650.00 | 11,200.00 | 10,550.00 | 11,100.00 | 11,100.00 | 26,944 |
| 2022-05-12 | 11,400.00 | 11,400.00 | 10,550.00 | 10,850.00 | 10,850.00 | 42,893 |
| 2022-05-11 | 11,500.00 | 11,700.00 | 11,250.00 | 11,250.00 | 11,250.00 | 7,087 |
| 2022-05-10 | 11,650.00 | 11,800.00 | 11,150.00 | 11,500.00 | 11,500.00 | 11,185 |
| 2022-05-09 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 10,009 |
| 2022-05-06 | 11,950.00 | 12,200.00 | 11,550.00 | 12,050.00 | 12,050.00 | 10,313 |
| 2022-05-04 | 11,750.00 | 12,500.00 | 11,600.00 | 12,200.00 | 12,200.00 | 46,759 |
| 2022-05-03 | 12,400.00 | 12,400.00 | 11,500.00 | 11,650.00 | 11,650.00 | 32,097 |
| 2022-05-02 | 12,000.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 14,028 |
| 2022-04-29 | 12,050.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 8,172 |
| 2022-04-28 | 11,850.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 4,316 |
| 2022-04-27 | 11,600.00 | 11,850.00 | 11,150.00 | 11,850.00 | 11,850.00 | 13,494 |
| 2022-04-26 | 11,200.00 | 11,950.00 | 11,150.00 | 11,750.00 | 11,750.00 | 22,576 |
| 2022-04-25 | 11,750.00 | 11,750.00 | 11,100.00 | 11,100.00 | 11,100.00 | 42,928 |
| 2022-04-22 | 12,100.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | 23,706 |
| 2022-04-21 | 12,700.00 | 12,700.00 | 12,000.00 | 12,100.00 | 12,100.00 | 39,037 |
| 2022-04-20 | 12,700.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 9,757 |
| 2022-04-19 | 12,250.00 | 12,650.00 | 12,150.00 | 12,600.00 | 12,600.00 | 55,993 |
| 2022-04-18 | 12,700.00 | 12,700.00 | 12,200.00 | 12,250.00 | 12,250.00 | 42,744 |
| 2022-04-15 | 13,200.00 | 13,200.00 | 12,550.00 | 12,800.00 | 12,800.00 | 37,702 |
| 2022-04-14 | 13,750.00 | 13,750.00 | 13,000.00 | 13,200.00 | 13,200.00 | 33,242 |
| 2022-04-13 | 12,950.00 | 13,500.00 | 12,750.00 | 13,500.00 | 13,500.00 | 55,656 |
| 2022-04-12 | 13,000.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 7,797 |
| 2022-04-11 | 13,050.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 11,067 |
| 2022-04-08 | 13,400.00 | 13,400.00 | 12,950.00 | 13,050.00 | 13,050.00 | 10,987 |
| 2022-04-07 | 13,500.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 18,559 |
| 2022-04-06 | 13,650.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 9,562 |
| 2022-04-05 | 13,550.00 | 13,550.00 | 13,100.00 | 13,550.00 | 13,550.00 | 18,286 |
| 2022-04-04 | 12,900.00 | 13,350.00 | 12,750.00 | 13,350.00 | 13,350.00 | 36,968 |
| 2022-04-01 | 12,450.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 11,908 |
| 2022-03-31 | 12,650.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 8,012 |
| 2022-03-30 | 12,200.00 | 12,650.00 | 12,200.00 | 12,650.00 | 12,650.00 | 29,974 |
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.