MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 12,500.00 | 12,550.00 | 12,150.00 | 12,150.00 | 12,150.00 | 34,789 |
| 2022-03-28 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 19,196 |
| 2022-03-25 | 12,500.00 | 12,700.00 | 12,250.00 | 12,500.00 | 12,500.00 | 19,123 |
| 2022-03-24 | 13,000.00 | 13,050.00 | 12,350.00 | 12,600.00 | 12,600.00 | 80,846 |
| 2022-03-23 | 12,500.00 | 12,800.00 | 12,050.00 | 12,800.00 | 12,800.00 | 47,714 |
| 2022-03-22 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 6,939 |
| 2022-03-21 | 12,500.00 | 12,550.00 | 12,150.00 | 12,350.00 | 12,350.00 | 12,348 |
| 2022-03-18 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 4,980 |
| 2022-03-17 | 12,800.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 6,871 |
| 2022-03-16 | 12,250.00 | 12,550.00 | 12,150.00 | 12,500.00 | 12,500.00 | 7,245 |
| 2022-03-15 | 12,400.00 | 12,800.00 | 12,050.00 | 12,300.00 | 12,300.00 | 11,407 |
| 2022-03-14 | 12,400.00 | 12,900.00 | 12,050.00 | 12,400.00 | 12,400.00 | 13,487 |
| 2022-03-11 | 12,300.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 8,721 |
| 2022-03-10 | 12,550.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,300.00 | 12,421 |
| 2022-03-08 | 12,250.00 | 12,550.00 | 12,150.00 | 12,550.00 | 12,550.00 | 5,803 |
| 2022-03-07 | 12,400.00 | 12,700.00 | 12,200.00 | 12,650.00 | 12,650.00 | 4,775 |
| 2022-03-04 | 12,850.00 | 12,850.00 | 12,550.00 | 12,700.00 | 12,700.00 | 2,518 |
| 2022-03-03 | 12,600.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,850.00 | 7,926 |
| 2022-03-02 | 12,650.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2,797 |
| 2022-02-28 | 12,700.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 5,893 |
| 2022-02-25 | 12,550.00 | 12,800.00 | 12,300.00 | 12,700.00 | 12,700.00 | 15,000 |
| 2022-02-24 | 12,900.00 | 13,150.00 | 11,900.00 | 12,500.00 | 12,500.00 | 47,941 |
| 2022-02-23 | 13,300.00 | 13,500.00 | 12,950.00 | 13,150.00 | 13,150.00 | 28,838 |
| 2022-02-22 | 12,200.00 | 13,800.00 | 12,200.00 | 13,300.00 | 13,300.00 | 79,331 |
| 2022-02-21 | 12,650.00 | 12,950.00 | 12,400.00 | 12,950.00 | 12,950.00 | 4,377 |
| 2022-02-18 | 12,750.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 6,554 |
| 2022-02-17 | 12,850.00 | 13,150.00 | 12,500.00 | 12,900.00 | 12,900.00 | 31,916 |
| 2022-02-16 | 12,200.00 | 12,900.00 | 12,050.00 | 12,850.00 | 12,850.00 | 21,744 |
| 2022-02-15 | 11,500.00 | 12,450.00 | 11,350.00 | 12,450.00 | 12,450.00 | 46,958 |
| 2022-02-14 | 11,650.00 | 11,650.00 | 11,100.00 | 11,650.00 | 11,650.00 | 47,020 |
| 2022-02-11 | 11,800.00 | 11,950.00 | 11,300.00 | 11,950.00 | 11,950.00 | 24,618 |
| 2022-02-10 | 12,700.00 | 12,800.00 | 11,900.00 | 11,950.00 | 11,950.00 | 38,532 |
| 2022-02-09 | 12,100.00 | 12,700.00 | 11,800.00 | 12,600.00 | 12,600.00 | 50,767 |
| 2022-02-08 | 11,850.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 21,928 |
| 2022-02-07 | 12,250.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | 29,566 |
| 2022-02-04 | 12,250.00 | 12,600.00 | 11,950.00 | 12,200.00 | 12,200.00 | 15,152 |
| 2022-02-03 | 12,400.00 | 12,650.00 | 12,150.00 | 12,150.00 | 12,150.00 | 26,433 |
| 2022-01-28 | 11,700.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | 14,212 |
| 2022-01-27 | 11,450.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 16,113 |
| 2022-01-26 | 11,200.00 | 11,550.00 | 11,200.00 | 11,450.00 | 11,450.00 | 10,431 |
| 2022-01-25 | 12,000.00 | 12,050.00 | 11,200.00 | 11,200.00 | 11,200.00 | 51,484 |
| 2022-01-24 | 12,500.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | 20,770 |
| 2022-01-21 | 12,250.00 | 12,950.00 | 11,950.00 | 12,600.00 | 12,600.00 | 45,153 |
| 2022-01-20 | 11,600.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 20,674 |
| 2022-01-19 | 12,050.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,600.00 | 32,270 |
| 2022-01-18 | 12,100.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 41,992 |
| 2022-01-17 | 13,350.00 | 13,400.00 | 11,100.00 | 11,950.00 | 11,950.00 | 335,515 |
| 2022-01-14 | 13,950.00 | 14,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 70,483 |
| 2022-01-13 | 14,250.00 | 14,300.00 | 13,500.00 | 13,950.00 | 13,950.00 | 83,881 |
| 2022-01-12 | 14,500.00 | 14,550.00 | 14,100.00 | 14,150.00 | 14,150.00 | 50,041 |
| 2022-01-11 | 15,550.00 | 15,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 90,253 |
| 2022-01-10 | 16,150.00 | 16,150.00 | 15,350.00 | 15,800.00 | 15,800.00 | 62,574 |
| 2022-01-07 | 15,800.00 | 16,600.00 | 15,800.00 | 16,150.00 | 16,150.00 | 49,991 |
| 2022-01-06 | 15,450.00 | 16,150.00 | 15,200.00 | 15,900.00 | 15,900.00 | 68,551 |
| 2022-01-05 | 16,300.00 | 16,350.00 | 15,750.00 | 15,750.00 | 15,750.00 | 61,479 |
| 2022-01-04 | 16,350.00 | 16,650.00 | 15,500.00 | 16,500.00 | 16,500.00 | 111,399 |
| 2022-01-03 | 15,950.00 | 16,350.00 | 15,750.00 | 16,100.00 | 16,100.00 | 55,225 |
| 2021-12-30 | 16,200.00 | 16,350.00 | 15,600.00 | 16,050.00 | 16,050.00 | 99,108 |
| 2021-12-29 | 16,250.00 | 17,400.00 | 15,750.00 | 15,800.00 | 15,800.00 | 273,357 |
| 2021-12-28 | 18,700.00 | 19,850.00 | 15,300.00 | 16,500.00 | 16,500.00 | 1,179,284 |
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.