MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 19,850
+700 (3.66%)
At close: Mar 20, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19,180.00 | 19,885.00 | 18,530.00 | 19,850.00 | 19,850.00 | 3.66% | 197,219 |
| Mar 19, 2026 | 19,600.00 | 19,690.00 | 18,870.00 | 19,150.00 | 19,150.00 | -3.72% | 200,388 |
| Mar 18, 2026 | 19,990.00 | 20,500.00 | 19,660.00 | 19,890.00 | 19,890.00 | 1.02% | 248,741 |
| Mar 17, 2026 | 21,000.00 | 21,300.00 | 19,540.00 | 19,690.00 | 19,690.00 | -5.79% | 329,240 |
| Mar 16, 2026 | 22,050.00 | 22,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | -3.24% | 319,279 |
| Mar 13, 2026 | 20,400.00 | 21,700.00 | 20,050.00 | 21,600.00 | 21,600.00 | 3.35% | 472,617 |
| Mar 12, 2026 | 20,000.00 | 21,050.00 | 18,810.00 | 20,900.00 | 20,900.00 | 5.29% | 863,078 |
| Mar 11, 2026 | 21,050.00 | 21,700.00 | 18,950.00 | 19,850.00 | 19,850.00 | -0.30% | 416,675 |
| Mar 10, 2026 | 20,000.00 | 20,600.00 | 19,220.00 | 19,910.00 | 19,910.00 | 5.29% | 180,461 |
| Mar 9, 2026 | 19,200.00 | 19,550.00 | 18,420.00 | 18,910.00 | 18,910.00 | -4.30% | 137,210 |
| Mar 6, 2026 | 19,600.00 | 20,300.00 | 19,030.00 | 19,760.00 | 19,760.00 | - | 191,757 |
| Mar 5, 2026 | 19,500.00 | 20,400.00 | 18,500.00 | 19,760.00 | 19,760.00 | 13.50% | 322,434 |
| Mar 4, 2026 | 19,990.00 | 19,990.00 | 16,900.00 | 17,410.00 | 17,410.00 | -12.95% | 609,938 |
| Mar 3, 2026 | 20,300.00 | 21,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.91% | 359,055 |
| Feb 27, 2026 | 21,400.00 | 21,500.00 | 19,740.00 | 20,600.00 | 20,600.00 | -3.74% | 863,683 |
| Feb 26, 2026 | 23,850.00 | 23,950.00 | 20,800.00 | 21,400.00 | 21,400.00 | -10.65% | 968,628 |
| Feb 25, 2026 | 26,200.00 | 26,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -8.76% | 351,994 |
| Feb 24, 2026 | 25,800.00 | 27,300.00 | 25,100.00 | 26,250.00 | 26,250.00 | 1.74% | 266,485 |
| Feb 23, 2026 | 25,050.00 | 26,250.00 | 24,200.00 | 25,800.00 | 25,800.00 | 0.98% | 358,934 |
| Feb 20, 2026 | 24,800.00 | 26,100.00 | 24,550.00 | 25,550.00 | 25,550.00 | 3.44% | 287,759 |
| Feb 19, 2026 | 25,550.00 | 25,550.00 | 23,100.00 | 24,700.00 | 24,700.00 | -4.26% | 369,375 |
| Feb 13, 2026 | 24,400.00 | 26,350.00 | 23,600.00 | 25,800.00 | 25,800.00 | 7.72% | 544,783 |
| Feb 12, 2026 | 27,000.00 | 27,250.00 | 23,450.00 | 23,950.00 | 23,950.00 | -10.63% | 671,268 |
| Feb 11, 2026 | 27,500.00 | 28,300.00 | 25,500.00 | 26,800.00 | 26,800.00 | -2.01% | 363,256 |
| Feb 10, 2026 | 27,550.00 | 29,150.00 | 26,150.00 | 27,350.00 | 27,350.00 | 0.92% | 458,922 |
| Feb 9, 2026 | 28,700.00 | 29,600.00 | 27,000.00 | 27,100.00 | 27,100.00 | -5.41% | 503,323 |
| Feb 6, 2026 | 23,000.00 | 29,450.00 | 21,950.00 | 28,650.00 | 28,650.00 | 20.63% | 1,627,671 |
| Feb 5, 2026 | 24,000.00 | 24,900.00 | 21,500.00 | 23,750.00 | 23,750.00 | -1.25% | 756,071 |
| Feb 4, 2026 | 25,700.00 | 28,200.00 | 23,200.00 | 24,050.00 | 24,050.00 | -6.05% | 1,147,121 |
| Feb 3, 2026 | 21,600.00 | 26,300.00 | 21,200.00 | 25,600.00 | 25,600.00 | 21.90% | 2,029,681 |
| Feb 2, 2026 | 19,700.00 | 21,700.00 | 18,700.00 | 21,000.00 | 21,000.00 | 6.38% | 1,203,018 |
| Jan 30, 2026 | 17,400.00 | 20,500.00 | 17,000.00 | 19,740.00 | 19,740.00 | 17.50% | 1,905,375 |
| Jan 29, 2026 | 16,750.00 | 17,380.00 | 16,060.00 | 16,800.00 | 16,800.00 | 0.36% | 395,170 |
| Jan 28, 2026 | 16,540.00 | 17,150.00 | 16,040.00 | 16,740.00 | 16,740.00 | 0.60% | 376,601 |
| Jan 27, 2026 | 15,790.00 | 17,040.00 | 15,530.00 | 16,640.00 | 16,640.00 | 1.90% | 446,136 |
| Jan 26, 2026 | 14,600.00 | 16,900.00 | 14,500.00 | 16,330.00 | 16,330.00 | 11.85% | 940,987 |
| Jan 23, 2026 | 15,200.00 | 16,550.00 | 14,000.00 | 14,600.00 | 14,600.00 | -3.50% | 1,443,056 |
| Jan 22, 2026 | 12,730.00 | 15,500.00 | 12,510.00 | 15,130.00 | 15,130.00 | 18.85% | 1,177,590 |
| Jan 21, 2026 | 13,110.00 | 13,200.00 | 12,340.00 | 12,730.00 | 12,730.00 | -4.72% | 369,273 |
| Jan 20, 2026 | 13,200.00 | 13,770.00 | 13,120.00 | 13,360.00 | 13,360.00 | 1.44% | 319,288 |
| Jan 19, 2026 | 14,730.00 | 14,730.00 | 13,130.00 | 13,170.00 | 13,170.00 | -10.59% | 769,546 |
| Jan 16, 2026 | 14,710.00 | 15,000.00 | 13,500.00 | 14,730.00 | 14,730.00 | 0.27% | 875,371 |
| Jan 15, 2026 | 13,150.00 | 15,130.00 | 13,010.00 | 14,690.00 | 14,690.00 | 11.71% | 1,989,162 |
| Jan 14, 2026 | 13,580.00 | 14,450.00 | 13,060.00 | 13,150.00 | 13,150.00 | -1.79% | 1,428,356 |
| Jan 13, 2026 | 14,810.00 | 14,940.00 | 12,190.00 | 13,390.00 | 13,390.00 | -6.04% | 2,118,896 |
| Jan 12, 2026 | 14,400.00 | 18,090.00 | 14,150.00 | 14,250.00 | 14,250.00 | - | 1,952,316 |
| Jan 9, 2026 | 12,700.00 | 14,990.00 | 12,620.00 | 14,250.00 | 14,250.00 | 11.94% | 2,792,567 |
| Jan 8, 2026 | 12,300.00 | 14,670.00 | 11,840.00 | 12,730.00 | 12,730.00 | 6.80% | 2,377,394 |
| Jan 7, 2026 | 11,760.00 | 12,130.00 | 11,380.00 | 11,920.00 | 11,920.00 | -0.83% | 381,976 |
| Jan 6, 2026 | 11,820.00 | 12,210.00 | 11,230.00 | 12,020.00 | 12,020.00 | 6.37% | 1,102,521 |