MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 5,310.00
-20.00 (-0.38%)
At close: Oct 30, 2025
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,310.00 | -0.38% | 42,670 |
| Oct 29, 2025 | 5,300.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 39,181 |
| Oct 28, 2025 | 5,300.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.57% | 42,195 |
| Oct 27, 2025 | 5,150.00 | 5,350.00 | 5,140.00 | 5,300.00 | 5,300.00 | 2.91% | 74,177 |
| Oct 24, 2025 | 5,090.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 30,826 |
| Oct 23, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.78% | 70,401 |
| Oct 22, 2025 | 5,110.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 28,621 |
| Oct 21, 2025 | 5,190.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.77% | 73,315 |
| Oct 20, 2025 | 4,910.00 | 5,380.00 | 4,900.00 | 5,190.00 | 5,190.00 | 6.57% | 95,585 |
| Oct 17, 2025 | 4,925.00 | 5,000.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.91% | 57,450 |
| Oct 16, 2025 | 4,995.00 | 5,040.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.70% | 58,430 |
| Oct 15, 2025 | 5,000.00 | 5,050.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.91% | 14,278 |
| Oct 14, 2025 | 5,120.00 | 5,120.00 | 4,935.00 | 4,955.00 | 4,955.00 | -3.03% | 71,679 |
| Oct 13, 2025 | 5,040.00 | 5,130.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.20% | 48,135 |
| Oct 10, 2025 | 5,240.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.29% | 51,598 |
| Oct 2, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.76% | 45,181 |
| Oct 1, 2025 | 5,230.00 | 5,350.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.96% | 22,703 |
| Sep 30, 2025 | 5,220.00 | 5,240.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.38% | 21,685 |
| Sep 29, 2025 | 5,160.00 | 5,280.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.76% | 28,435 |
| Sep 26, 2025 | 5,270.00 | 5,270.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.85% | 40,035 |
| Sep 25, 2025 | 5,270.00 | 5,310.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.38% | 9,218 |
| Sep 24, 2025 | 5,400.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,290.00 | -2.04% | 50,185 |
| Sep 23, 2025 | 5,400.00 | 5,520.00 | 5,360.00 | 5,400.00 | 5,400.00 | - | 72,734 |
| Sep 22, 2025 | 5,270.00 | 5,410.00 | 5,270.00 | 5,400.00 | 5,400.00 | 1.89% | 41,628 |
| 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 |