MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 15,550.00 | 18,700.00 | 15,500.00 | 18,200.00 | 18,200.00 | 869,514 |
| 2021-12-24 | 15,750.00 | 16,050.00 | 15,300.00 | 15,650.00 | 15,650.00 | 52,793 |
| 2021-12-23 | 15,300.00 | 15,800.00 | 15,200.00 | 15,750.00 | 15,750.00 | 62,231 |
| 2021-12-22 | 15,250.00 | 15,650.00 | 15,100.00 | 15,200.00 | 15,200.00 | 52,824 |
| 2021-12-21 | 15,050.00 | 15,400.00 | 14,850.00 | 15,100.00 | 15,100.00 | 25,231 |
| 2021-12-20 | 15,350.00 | 15,450.00 | 14,800.00 | 15,100.00 | 15,100.00 | 41,786 |
| 2021-12-17 | 15,550.00 | 16,000.00 | 15,350.00 | 15,450.00 | 15,450.00 | 30,092 |
| 2021-12-16 | 15,650.00 | 15,750.00 | 15,200.00 | 15,450.00 | 15,450.00 | 38,530 |
| 2021-12-15 | 15,350.00 | 16,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 54,433 |
| 2021-12-14 | 14,550.00 | 15,700.00 | 14,350.00 | 15,500.00 | 15,500.00 | 102,975 |
| 2021-12-13 | 15,200.00 | 15,650.00 | 14,450.00 | 14,450.00 | 14,450.00 | 162,424 |
| 2021-12-10 | 16,000.00 | 16,950.00 | 15,000.00 | 15,500.00 | 15,500.00 | 167,159 |
| 2021-12-09 | 16,550.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | 44,689 |
| 2021-12-08 | 16,500.00 | 16,850.00 | 16,300.00 | 16,550.00 | 16,550.00 | 33,536 |
| 2021-12-07 | 15,700.00 | 17,000.00 | 15,550.00 | 16,600.00 | 16,600.00 | 76,807 |
| 2021-12-06 | 16,000.00 | 16,000.00 | 15,450.00 | 15,700.00 | 15,700.00 | 26,508 |
| 2021-12-03 | 15,850.00 | 16,050.00 | 15,650.00 | 16,000.00 | 16,000.00 | 13,153 |
| 2021-12-02 | 15,600.00 | 15,900.00 | 15,150.00 | 15,850.00 | 15,850.00 | 30,323 |
| 2021-12-01 | 14,400.00 | 15,650.00 | 14,000.00 | 15,600.00 | 15,600.00 | 81,253 |
| 2021-11-30 | 15,000.00 | 15,150.00 | 14,250.00 | 14,650.00 | 14,650.00 | 30,596 |
| 2021-11-29 | 15,100.00 | 15,200.00 | 14,550.00 | 15,100.00 | 15,100.00 | 20,821 |
| 2021-11-26 | 15,800.00 | 15,950.00 | 15,050.00 | 15,400.00 | 15,400.00 | 30,907 |
| 2021-11-25 | 16,000.00 | 16,200.00 | 15,550.00 | 15,800.00 | 15,800.00 | 14,667 |
| 2021-11-24 | 15,350.00 | 15,850.00 | 15,100.00 | 15,800.00 | 15,800.00 | 20,027 |
| 2021-11-23 | 15,700.00 | 15,700.00 | 15,100.00 | 15,500.00 | 15,500.00 | 25,366 |
| 2021-11-22 | 16,100.00 | 16,100.00 | 15,450.00 | 15,700.00 | 15,700.00 | 14,999 |
| 2021-11-19 | 15,550.00 | 15,850.00 | 15,450.00 | 15,850.00 | 15,850.00 | 11,215 |
| 2021-11-18 | 15,500.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 14,590 |
| 2021-11-17 | 15,000.00 | 15,500.00 | 14,850.00 | 15,500.00 | 15,500.00 | 19,425 |
| 2021-11-16 | 14,450.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 18,574 |
| 2021-11-15 | 14,750.00 | 14,750.00 | 14,400.00 | 14,450.00 | 14,450.00 | 29,927 |
| 2021-11-12 | 15,200.00 | 15,200.00 | 14,550.00 | 14,750.00 | 14,750.00 | 9,575 |
| 2021-11-11 | 14,300.00 | 15,100.00 | 14,200.00 | 14,800.00 | 14,800.00 | 36,254 |
| 2021-11-10 | 13,800.00 | 14,500.00 | 13,750.00 | 14,500.00 | 14,500.00 | 19,287 |
| 2021-11-09 | 14,350.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 36,026 |
| 2021-11-08 | 15,200.00 | 15,400.00 | 13,750.00 | 14,350.00 | 14,350.00 | 95,919 |
| 2021-11-05 | 15,100.00 | 16,000.00 | 14,950.00 | 15,550.00 | 15,550.00 | 49,286 |
| 2021-11-04 | 15,700.00 | 15,800.00 | 15,350.00 | 15,600.00 | 15,600.00 | 31,005 |
| 2021-11-03 | 15,600.00 | 15,850.00 | 15,300.00 | 15,700.00 | 15,700.00 | 24,511 |
| 2021-11-02 | 15,600.00 | 16,000.00 | 15,350.00 | 15,600.00 | 15,600.00 | 27,749 |
| 2021-11-01 | 15,150.00 | 15,600.00 | 14,950.00 | 15,550.00 | 15,550.00 | 23,018 |
| 2021-10-29 | 15,500.00 | 16,050.00 | 14,900.00 | 15,200.00 | 15,200.00 | 22,866 |
| 2021-10-28 | 15,100.00 | 15,450.00 | 14,850.00 | 15,100.00 | 15,100.00 | 22,753 |
| 2021-10-27 | 15,050.00 | 15,500.00 | 14,700.00 | 15,050.00 | 15,050.00 | 29,191 |
| 2021-10-26 | 15,300.00 | 15,350.00 | 14,500.00 | 15,200.00 | 15,200.00 | 62,998 |
| 2021-10-25 | 15,800.00 | 15,800.00 | 14,900.00 | 15,350.00 | 15,350.00 | 69,014 |
← NewerPage 18 of 18 · 1,066 trading days
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.