MediaZen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 12,370.00 | 12,370.00 | 11,690.00 | 11,720.00 | 11,720.00 | 17,129 |
| 2024-03-06 | 11,760.00 | 12,200.00 | 11,730.00 | 12,000.00 | 12,000.00 | 7,171 |
| 2024-03-05 | 12,360.00 | 12,360.00 | 11,880.00 | 11,900.00 | 11,900.00 | 10,560 |
| 2024-03-04 | 12,470.00 | 12,560.00 | 12,150.00 | 12,360.00 | 12,360.00 | 5,455 |
| 2024-02-29 | 13,300.00 | 13,300.00 | 11,840.00 | 12,600.00 | 12,600.00 | 20,315 |
| 2024-02-28 | 12,280.00 | 13,000.00 | 12,150.00 | 12,760.00 | 12,760.00 | 14,708 |
| 2024-02-27 | 12,720.00 | 12,720.00 | 12,050.00 | 12,050.00 | 12,050.00 | 18,033 |
| 2024-02-26 | 12,800.00 | 13,190.00 | 12,400.00 | 12,530.00 | 12,530.00 | 19,544 |
| 2024-02-23 | 13,220.00 | 13,220.00 | 12,690.00 | 12,800.00 | 12,800.00 | 22,512 |
| 2024-02-22 | 13,580.00 | 13,600.00 | 12,850.00 | 13,170.00 | 13,170.00 | 24,816 |
| 2024-02-21 | 13,240.00 | 13,670.00 | 13,080.00 | 13,580.00 | 13,580.00 | 20,970 |
| 2024-02-20 | 13,450.00 | 13,640.00 | 13,140.00 | 13,510.00 | 13,510.00 | 16,355 |
| 2024-02-19 | 13,500.00 | 13,770.00 | 13,150.00 | 13,420.00 | 13,420.00 | 18,803 |
| 2024-02-16 | 14,200.00 | 15,610.00 | 13,220.00 | 13,350.00 | 13,350.00 | 126,901 |
| 2024-02-15 | 13,740.00 | 13,970.00 | 13,560.00 | 13,580.00 | 13,580.00 | 8,110 |
| 2024-02-14 | 13,750.00 | 13,800.00 | 13,080.00 | 13,740.00 | 13,740.00 | 5,489 |
| 2024-02-13 | 13,480.00 | 13,700.00 | 13,160.00 | 13,360.00 | 13,360.00 | 18,278 |
| 2024-02-08 | 13,160.00 | 13,480.00 | 12,800.00 | 13,480.00 | 13,480.00 | 29,089 |
| 2024-02-07 | 13,330.00 | 13,640.00 | 12,870.00 | 13,150.00 | 13,150.00 | 38,070 |
| 2024-02-06 | 13,920.00 | 14,190.00 | 13,480.00 | 13,650.00 | 13,650.00 | 36,843 |
| 2024-02-05 | 13,940.00 | 14,300.00 | 13,520.00 | 13,900.00 | 13,900.00 | 34,311 |
| 2024-02-02 | 14,280.00 | 14,900.00 | 13,900.00 | 13,940.00 | 13,940.00 | 20,734 |
| 2024-02-01 | 14,000.00 | 14,520.00 | 13,610.00 | 14,290.00 | 14,290.00 | 23,648 |
| 2024-01-31 | 15,000.00 | 15,450.00 | 13,900.00 | 14,110.00 | 14,110.00 | 58,736 |
| 2024-01-30 | 15,000.00 | 15,750.00 | 14,660.00 | 15,450.00 | 15,450.00 | 28,102 |
| 2024-01-29 | 15,450.00 | 16,490.00 | 14,650.00 | 14,990.00 | 14,990.00 | 86,821 |
| 2024-01-26 | 17,880.00 | 18,460.00 | 15,000.00 | 15,800.00 | 15,800.00 | 194,265 |
| 2024-01-25 | 18,440.00 | 20,250.00 | 17,110.00 | 17,870.00 | 17,870.00 | 387,382 |
| 2024-01-24 | 18,380.00 | 18,850.00 | 17,590.00 | 18,160.00 | 18,160.00 | 66,676 |
| 2024-01-23 | 18,030.00 | 19,000.00 | 17,730.00 | 18,430.00 | 18,430.00 | 92,230 |
| 2024-01-22 | 18,140.00 | 18,290.00 | 17,110.00 | 18,070.00 | 18,070.00 | 70,446 |
| 2024-01-19 | 17,660.00 | 18,700.00 | 17,180.00 | 18,160.00 | 18,160.00 | 116,311 |
| 2024-01-18 | 16,520.00 | 17,400.00 | 16,520.00 | 16,990.00 | 16,990.00 | 39,556 |
| 2024-01-17 | 17,200.00 | 17,800.00 | 15,490.00 | 16,510.00 | 16,510.00 | 42,426 |
| 2024-01-16 | 17,210.00 | 17,550.00 | 16,730.00 | 17,200.00 | 17,200.00 | 93,731 |
| 2024-01-15 | 17,670.00 | 18,340.00 | 16,800.00 | 17,550.00 | 17,550.00 | 74,313 |
| 2024-01-12 | 17,890.00 | 18,180.00 | 16,520.00 | 17,990.00 | 17,990.00 | 58,359 |
| 2024-01-11 | 18,490.00 | 22,400.00 | 17,030.00 | 17,990.00 | 17,990.00 | 399,873 |
| 2024-01-10 | 17,470.00 | 18,600.00 | 17,250.00 | 18,120.00 | 18,120.00 | 178,906 |
| 2024-01-09 | 17,520.00 | 18,360.00 | 16,920.00 | 17,470.00 | 17,470.00 | 41,254 |
| 2024-01-08 | 17,710.00 | 17,860.00 | 17,000.00 | 17,520.00 | 17,520.00 | 67,962 |
| 2024-01-05 | 17,280.00 | 17,970.00 | 17,280.00 | 17,870.00 | 17,870.00 | 40,577 |
| 2024-01-04 | 17,040.00 | 17,980.00 | 16,570.00 | 17,490.00 | 17,490.00 | 78,374 |
| 2024-01-03 | 16,790.00 | 17,600.00 | 15,730.00 | 17,600.00 | 17,600.00 | 65,860 |
| 2024-01-02 | 17,100.00 | 17,300.00 | 16,060.00 | 16,900.00 | 16,900.00 | 70,321 |
| 2023-12-28 | 18,340.00 | 18,370.00 | 17,000.00 | 17,680.00 | 17,680.00 | 71,456 |
| 2023-12-27 | 18,200.00 | 18,600.00 | 18,150.00 | 18,530.00 | 18,530.00 | 60,218 |
| 2023-12-26 | 17,940.00 | 18,620.00 | 17,940.00 | 18,000.00 | 18,000.00 | 117,441 |
| 2023-12-22 | 15,680.00 | 17,950.00 | 15,580.00 | 17,940.00 | 17,940.00 | 374,062 |
| 2023-12-21 | 15,380.00 | 16,300.00 | 15,220.00 | 15,900.00 | 15,900.00 | 62,330 |
| 2023-12-20 | 14,200.00 | 15,590.00 | 14,200.00 | 15,460.00 | 15,460.00 | 117,969 |
| 2023-12-19 | 13,330.00 | 14,050.00 | 13,320.00 | 14,050.00 | 14,050.00 | 27,767 |
| 2023-12-18 | 13,500.00 | 13,920.00 | 13,370.00 | 13,370.00 | 13,370.00 | 23,692 |
| 2023-12-15 | 13,400.00 | 13,930.00 | 13,400.00 | 13,530.00 | 13,530.00 | 13,536 |
| 2023-12-14 | 13,550.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 28,701 |
| 2023-12-13 | 13,680.00 | 13,680.00 | 13,320.00 | 13,550.00 | 13,550.00 | 13,054 |
| 2023-12-12 | 13,400.00 | 13,530.00 | 13,250.00 | 13,420.00 | 13,420.00 | 18,809 |
| 2023-12-11 | 13,040.00 | 13,500.00 | 13,020.00 | 13,300.00 | 13,300.00 | 15,489 |
| 2023-12-08 | 13,000.00 | 13,060.00 | 12,400.00 | 12,990.00 | 12,990.00 | 20,572 |
| 2023-12-07 | 12,470.00 | 12,710.00 | 12,470.00 | 12,690.00 | 12,690.00 | 12,260 |
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.