MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 5,300.00
+20.00 (0.38%)
At close: Sep 18, 2025
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,260.00 | 5,450.00 | 5,230.00 | 5,300.00 | 5,300.00 | - | 33,600 |
| Sep 18, 2025 | 5,390.00 | 5,540.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.38% | 59,001 |
| Sep 17, 2025 | 5,310.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,280.00 | - | 30,476 |
| Sep 16, 2025 | 5,290.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.75% | 37,360 |
| Sep 15, 2025 | 5,350.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.56% | 23,136 |
| Sep 12, 2025 | 5,400.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.74% | 67,178 |
| Sep 11, 2025 | 5,370.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 13,641 |
| Sep 10, 2025 | 5,320.00 | 5,510.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.56% | 42,236 |
| Sep 9, 2025 | 5,270.00 | 5,440.00 | 5,230.00 | 5,390.00 | 5,390.00 | 1.70% | 38,854 |
| Sep 8, 2025 | 5,190.00 | 5,360.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.73% | 30,372 |
| Sep 5, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.43% | 40,529 |
| Sep 4, 2025 | 5,320.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.19% | 14,288 |
| Sep 3, 2025 | 5,150.00 | 5,440.00 | 5,150.00 | 5,350.00 | 5,350.00 | 2.69% | 27,558 |
| Sep 2, 2025 | 5,100.00 | 5,230.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.16% | 14,413 |
| Sep 1, 2025 | 5,140.00 | 5,260.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.97% | 26,476 |
| Aug 29, 2025 | 5,280.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.01% | 25,910 |
| Aug 28, 2025 | 5,330.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.38% | 7,546 |
| Aug 27, 2025 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.19% | 26,145 |
| Aug 26, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.29% | 12,523 |
| Aug 25, 2025 | 5,280.00 | 5,410.00 | 5,280.00 | 5,410.00 | 5,410.00 | 2.46% | 11,024 |
| Aug 22, 2025 | 5,360.00 | 5,450.00 | 5,260.00 | 5,280.00 | 5,280.00 | -2.94% | 49,019 |
| Aug 21, 2025 | 5,420.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | -1.09% | 13,338 |
| Aug 20, 2025 | 5,300.00 | 5,650.00 | 5,200.00 | 5,500.00 | 5,500.00 | 2.61% | 62,523 |
| Aug 19, 2025 | 5,460.00 | 5,650.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.90% | 46,986 |
| Aug 18, 2025 | 5,570.00 | 5,620.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.60% | 53,947 |
| Aug 14, 2025 | 5,700.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.75% | 38,096 |
| Aug 13, 2025 | 5,590.00 | 5,770.00 | 5,590.00 | 5,710.00 | 5,710.00 | 2.51% | 32,814 |
| Aug 12, 2025 | 5,640.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.18% | 30,556 |
| Aug 11, 2025 | 5,610.00 | 5,740.00 | 5,490.00 | 5,560.00 | 5,560.00 | -1.24% | 39,733 |
| Aug 8, 2025 | 5,570.00 | 5,780.00 | 5,560.00 | 5,630.00 | 5,630.00 | 1.08% | 25,260 |
| Aug 7, 2025 | 5,820.00 | 5,820.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.62% | 46,047 |
| Aug 6, 2025 | 5,690.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.53% | 28,305 |
| Aug 5, 2025 | 5,720.00 | 5,860.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.56% | 17,642 |
| Aug 4, 2025 | 5,640.00 | 5,890.00 | 5,590.00 | 5,780.00 | 5,780.00 | 2.48% | 28,945 |
| Aug 1, 2025 | 5,830.00 | 5,910.00 | 5,620.00 | 5,640.00 | 5,640.00 | -4.41% | 42,069 |
| Jul 31, 2025 | 5,880.00 | 5,940.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.20% | 12,094 |
| Jul 30, 2025 | 5,820.00 | 5,950.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.17% | 37,970 |
| Jul 29, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.02% | 24,520 |
| Jul 28, 2025 | 5,990.00 | 6,070.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.50% | 46,584 |
| Jul 25, 2025 | 6,150.00 | 6,210.00 | 5,910.00 | 5,990.00 | 5,990.00 | -0.66% | 52,249 |
| Jul 24, 2025 | 5,940.00 | 6,220.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.17% | 94,671 |
| Jul 23, 2025 | 6,110.00 | 6,190.00 | 5,850.00 | 6,020.00 | 6,020.00 | -0.99% | 158,860 |
| Jul 22, 2025 | 5,920.00 | 6,240.00 | 5,860.00 | 6,080.00 | 6,080.00 | 2.01% | 234,938 |
| Jul 21, 2025 | 6,000.00 | 6,000.00 | 5,720.00 | 5,960.00 | 5,960.00 | -0.67% | 152,880 |
| Jul 18, 2025 | 6,210.00 | 6,300.00 | 5,930.00 | 6,000.00 | 6,000.00 | -3.38% | 157,982 |
| Jul 17, 2025 | 5,980.00 | 6,280.00 | 5,910.00 | 6,210.00 | 6,210.00 | 3.50% | 104,583 |
| Jul 16, 2025 | 5,980.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 0.33% | 36,265 |
| Jul 15, 2025 | 5,930.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 0.84% | 46,103 |
| Jul 14, 2025 | 5,680.00 | 5,980.00 | 5,600.00 | 5,930.00 | 5,930.00 | 3.67% | 52,746 |
| Jul 11, 2025 | 5,700.00 | 5,800.00 | 5,560.00 | 5,720.00 | 5,720.00 | 0.53% | 36,044 |