MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 13,160.00 | 13,310.00 | 13,010.00 | 13,110.00 | 13,110.00 | 9,682 |
| 2024-06-04 | 13,120.00 | 13,800.00 | 13,120.00 | 13,160.00 | 13,160.00 | 21,316 |
| 2024-06-03 | 13,550.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | 3,048 |
| 2024-05-31 | 13,150.00 | 13,960.00 | 13,100.00 | 13,110.00 | 13,110.00 | 11,336 |
| 2024-05-30 | 13,010.00 | 13,420.00 | 13,010.00 | 13,290.00 | 13,290.00 | 9,034 |
| 2024-05-29 | 13,140.00 | 13,410.00 | 13,010.00 | 13,010.00 | 13,010.00 | 4,912 |
| 2024-05-28 | 13,400.00 | 14,100.00 | 13,000.00 | 13,120.00 | 13,120.00 | 17,573 |
| 2024-05-27 | 14,000.00 | 14,000.00 | 13,310.00 | 13,320.00 | 13,320.00 | 6,901 |
| 2024-05-24 | 13,770.00 | 14,060.00 | 13,770.00 | 14,000.00 | 14,000.00 | 6,234 |
| 2024-05-23 | 14,110.00 | 14,300.00 | 13,810.00 | 14,000.00 | 14,000.00 | 9,248 |
| 2024-05-22 | 14,280.00 | 14,530.00 | 13,870.00 | 14,120.00 | 14,120.00 | 9,348 |
| 2024-05-21 | 14,130.00 | 14,340.00 | 13,710.00 | 14,030.00 | 14,030.00 | 20,058 |
| 2024-05-20 | 13,800.00 | 14,360.00 | 13,800.00 | 14,130.00 | 14,130.00 | 38,931 |
| 2024-05-17 | 13,250.00 | 13,920.00 | 13,240.00 | 13,780.00 | 13,780.00 | 44,167 |
| 2024-05-16 | 13,340.00 | 13,470.00 | 13,020.00 | 13,250.00 | 13,250.00 | 24,726 |
| 2024-05-14 | 13,200.00 | 13,990.00 | 13,200.00 | 13,310.00 | 13,310.00 | 50,117 |
| 2024-05-13 | 12,500.00 | 15,000.00 | 12,350.00 | 13,160.00 | 13,160.00 | 137,245 |
| 2024-05-10 | 12,320.00 | 12,350.00 | 12,210.00 | 12,220.00 | 12,220.00 | 8,997 |
| 2024-05-09 | 12,460.00 | 12,460.00 | 12,210.00 | 12,210.00 | 12,210.00 | 5,266 |
| 2024-05-08 | 12,100.00 | 12,430.00 | 12,010.00 | 12,400.00 | 12,400.00 | 6,904 |
| 2024-05-07 | 12,210.00 | 12,300.00 | 12,120.00 | 12,180.00 | 12,180.00 | 10,750 |
| 2024-05-03 | 12,500.00 | 12,650.00 | 12,080.00 | 12,210.00 | 12,210.00 | 12,070 |
| 2024-05-02 | 12,390.00 | 12,390.00 | 12,070.00 | 12,200.00 | 12,200.00 | 13,733 |
| 2024-04-30 | 12,150.00 | 12,600.00 | 11,970.00 | 12,390.00 | 12,390.00 | 11,474 |
| 2024-04-29 | 11,980.00 | 12,150.00 | 11,980.00 | 11,980.00 | 11,980.00 | 17,616 |
| 2024-04-26 | 11,900.00 | 12,120.00 | 11,650.00 | 11,980.00 | 11,980.00 | 31,210 |
| 2024-04-25 | 12,190.00 | 12,190.00 | 11,690.00 | 11,870.00 | 11,870.00 | 24,619 |
| 2024-04-24 | 12,480.00 | 12,480.00 | 12,130.00 | 12,190.00 | 12,190.00 | 4,841 |
| 2024-04-23 | 12,290.00 | 12,410.00 | 12,130.00 | 12,250.00 | 12,250.00 | 6,662 |
| 2024-04-22 | 12,770.00 | 12,770.00 | 12,290.00 | 12,290.00 | 12,290.00 | 9,641 |
| 2024-04-19 | 13,110.00 | 13,240.00 | 12,470.00 | 12,770.00 | 12,770.00 | 21,094 |
| 2024-04-18 | 13,260.00 | 13,290.00 | 12,900.00 | 13,250.00 | 13,250.00 | 11,931 |
| 2024-04-17 | 13,250.00 | 13,680.00 | 13,110.00 | 13,260.00 | 13,260.00 | 15,053 |
| 2024-04-16 | 13,310.00 | 13,310.00 | 12,950.00 | 13,060.00 | 13,060.00 | 9,527 |
| 2024-04-15 | 14,000.00 | 14,000.00 | 12,900.00 | 13,230.00 | 13,230.00 | 20,980 |
| 2024-04-12 | 13,720.00 | 13,980.00 | 13,630.00 | 13,640.00 | 13,640.00 | 9,257 |
| 2024-04-11 | 13,100.00 | 14,950.00 | 12,950.00 | 13,710.00 | 13,710.00 | 45,204 |
| 2024-04-09 | 13,840.00 | 13,840.00 | 13,070.00 | 13,400.00 | 13,400.00 | 5,927 |
| 2024-04-08 | 13,540.00 | 13,540.00 | 13,010.00 | 13,070.00 | 13,070.00 | 8,986 |
| 2024-04-05 | 13,200.00 | 13,550.00 | 12,600.00 | 13,540.00 | 13,540.00 | 15,952 |
| 2024-04-04 | 14,450.00 | 14,450.00 | 13,180.00 | 13,180.00 | 13,180.00 | 17,413 |
| 2024-04-03 | 14,250.00 | 14,700.00 | 13,610.00 | 13,970.00 | 13,970.00 | 10,461 |
| 2024-04-02 | 15,490.00 | 15,490.00 | 14,040.00 | 14,260.00 | 14,260.00 | 52,515 |
| 2024-04-01 | 14,560.00 | 15,600.00 | 14,540.00 | 15,480.00 | 15,480.00 | 62,082 |
| 2024-03-29 | 13,410.00 | 14,590.00 | 13,410.00 | 14,500.00 | 14,500.00 | 49,869 |
| 2024-03-28 | 12,910.00 | 13,800.00 | 12,910.00 | 13,460.00 | 13,460.00 | 32,363 |
| 2024-03-27 | 12,000.00 | 13,460.00 | 11,890.00 | 13,400.00 | 13,400.00 | 75,238 |
| 2024-03-26 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 7,048 |
| 2024-03-25 | 11,500.00 | 11,800.00 | 11,370.00 | 11,500.00 | 11,500.00 | 8,002 |
| 2024-03-22 | 11,440.00 | 11,810.00 | 11,260.00 | 11,420.00 | 11,420.00 | 12,311 |
| 2024-03-21 | 11,480.00 | 11,670.00 | 11,230.00 | 11,440.00 | 11,440.00 | 10,003 |
| 2024-03-20 | 11,860.00 | 11,890.00 | 11,430.00 | 11,480.00 | 11,480.00 | 13,435 |
| 2024-03-19 | 11,850.00 | 11,900.00 | 11,530.00 | 11,880.00 | 11,880.00 | 17,641 |
| 2024-03-18 | 11,720.00 | 12,090.00 | 11,640.00 | 11,900.00 | 11,900.00 | 14,489 |
| 2024-03-15 | 11,590.00 | 11,950.00 | 11,400.00 | 11,710.00 | 11,710.00 | 14,402 |
| 2024-03-14 | 12,250.00 | 12,350.00 | 11,700.00 | 11,770.00 | 11,770.00 | 19,210 |
| 2024-03-13 | 12,000.00 | 12,680.00 | 11,490.00 | 11,760.00 | 11,760.00 | 16,599 |
| 2024-03-12 | 12,310.00 | 12,310.00 | 11,110.00 | 11,780.00 | 11,780.00 | 33,901 |
| 2024-03-11 | 12,350.00 | 12,690.00 | 12,200.00 | 12,310.00 | 12,310.00 | 8,518 |
| 2024-03-08 | 12,000.00 | 12,500.00 | 11,670.00 | 12,350.00 | 12,350.00 | 26,435 |
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.