MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,340.005,340.005,190.005,310.005,310.00-0.38%42,670
Oct 29, 20255,300.005,400.005,250.005,330.005,330.001.14%39,181
Oct 28, 20255,300.005,330.005,230.005,270.005,270.00-0.57%42,195
Oct 27, 20255,150.005,350.005,140.005,300.005,300.002.91%74,177
Oct 24, 20255,090.005,160.005,050.005,150.005,150.000.78%30,826
Oct 23, 20255,170.005,170.005,050.005,110.005,110.00-0.78%70,401
Oct 22, 20255,110.005,180.005,050.005,150.005,150.00-28,621
Oct 21, 20255,190.005,260.005,060.005,150.005,150.00-0.77%73,315
Oct 20, 20254,910.005,380.004,900.005,190.005,190.006.57%95,585
Oct 17, 20254,925.005,000.004,850.004,870.004,870.00-1.91%57,450
Oct 16, 20254,995.005,040.004,900.004,965.004,965.00-0.70%58,430
Oct 15, 20255,000.005,050.004,925.005,000.005,000.000.91%14,278
Oct 14, 20255,120.005,120.004,935.004,955.004,955.00-3.03%71,679
Oct 13, 20255,040.005,130.004,980.005,110.005,110.00-0.20%48,135
Oct 10, 20255,240.005,270.005,100.005,120.005,120.00-2.29%51,598
Oct 2, 20255,340.005,340.005,170.005,240.005,240.00-0.76%45,181
Oct 1, 20255,230.005,350.005,190.005,280.005,280.000.96%22,703
Sep 30, 20255,220.005,240.005,150.005,230.005,230.000.38%21,685
Sep 29, 20255,160.005,280.005,130.005,210.005,210.001.76%28,435
Sep 26, 20255,270.005,270.005,120.005,120.005,120.00-2.85%40,035
Sep 25, 20255,270.005,310.005,260.005,270.005,270.00-0.38%9,218
Sep 24, 20255,400.005,400.005,270.005,290.005,290.00-2.04%50,185
Sep 23, 20255,400.005,520.005,360.005,400.005,400.00-72,734
Sep 22, 20255,270.005,410.005,270.005,400.005,400.001.89%41,628
Sep 19, 20255,260.005,450.005,230.005,300.005,300.00-33,600
Sep 18, 20255,390.005,540.005,250.005,300.005,300.000.38%59,001
Sep 17, 20255,310.005,310.005,130.005,280.005,280.00-30,476
Sep 16, 20255,290.005,340.005,240.005,280.005,280.00-0.75%37,360
Sep 15, 20255,350.005,370.005,270.005,320.005,320.00-0.56%23,136
Sep 12, 20255,400.005,470.005,290.005,350.005,350.00-0.74%67,178
Sep 11, 20255,370.005,400.005,320.005,390.005,390.000.56%13,641
Sep 10, 20255,320.005,510.005,310.005,360.005,360.00-0.56%42,236
Sep 9, 20255,270.005,440.005,230.005,390.005,390.001.70%38,854
Sep 8, 20255,190.005,360.005,190.005,300.005,300.001.73%30,372
Sep 5, 20255,340.005,340.005,190.005,210.005,210.00-2.43%40,529
Sep 4, 20255,320.005,410.005,280.005,340.005,340.00-0.19%14,288
Sep 3, 20255,150.005,440.005,150.005,350.005,350.002.69%27,558
Sep 2, 20255,100.005,230.005,100.005,210.005,210.002.16%14,413
Sep 1, 20255,140.005,260.005,040.005,100.005,100.00-0.97%26,476
Aug 29, 20255,280.005,350.005,120.005,150.005,150.00-3.01%25,910
Aug 28, 20255,330.005,360.005,260.005,310.005,310.00-0.38%7,546
Aug 27, 20255,300.005,350.005,260.005,330.005,330.00-0.19%26,145
Aug 26, 20255,410.005,440.005,320.005,340.005,340.00-1.29%12,523
Aug 25, 20255,280.005,410.005,280.005,410.005,410.002.46%11,024
Aug 22, 20255,360.005,450.005,260.005,280.005,280.00-2.94%49,019
Aug 21, 20255,420.005,480.005,360.005,440.005,440.00-1.09%13,338
Aug 20, 20255,300.005,650.005,200.005,500.005,500.002.61%62,523
Aug 19, 20255,460.005,650.005,360.005,360.005,360.00-2.90%46,986
Aug 18, 20255,570.005,620.005,450.005,520.005,520.00-1.60%53,947
Aug 14, 20255,700.005,740.005,610.005,610.005,610.00-1.75%38,096