MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 5,460.00
+20.00 (0.37%)
Last updated: Nov 19, 2025, 1:26 PM KST
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,420.00 | 5,560.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.37% | 55,644 |
| Nov 18, 2025 | 5,670.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | -4.06% | 71,811 |
| Nov 17, 2025 | 5,610.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,670.00 | 2.90% | 108,800 |
| Nov 14, 2025 | 5,620.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.90% | 70,044 |
| Nov 13, 2025 | 5,590.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.89% | 34,717 |
| Nov 12, 2025 | 5,380.00 | 5,620.00 | 5,370.00 | 5,610.00 | 5,610.00 | 3.31% | 75,848 |
| Nov 11, 2025 | 5,320.00 | 5,430.00 | 5,260.00 | 5,430.00 | 5,430.00 | 1.12% | 36,372 |
| Nov 10, 2025 | 5,330.00 | 5,470.00 | 5,110.00 | 5,370.00 | 5,370.00 | 0.75% | 46,095 |
| Nov 7, 2025 | 5,210.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.30% | 34,125 |
| Nov 6, 2025 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.19% | 39,700 |
| Nov 5, 2025 | 5,070.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2.56% | 55,247 |
| Nov 4, 2025 | 5,230.00 | 5,270.00 | 5,060.00 | 5,070.00 | 5,070.00 | -2.69% | 49,638 |
| Nov 3, 2025 | 5,260.00 | 5,390.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.88% | 95,494 |
| Oct 31, 2025 | 5,320.00 | 5,410.00 | 5,210.00 | 5,310.00 | 5,310.00 | - | 43,505 |
| 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 |