MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 10,160
+30 (0.30%)
At close: Oct 2, 2026
MEDIANA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,080.00 | 10,290.00 | 10,000.00 | 10,160.00 | 10,160.00 | 0.30% | 66,732 |
| Oct 1, 2026 | 9,650.00 | 10,650.00 | 9,500.00 | 10,130.00 | 10,130.00 | 4.54% | 188,332 |
| Sep 30, 2026 | 9,890.00 | 10,030.00 | 9,660.00 | 9,690.00 | 9,690.00 | -0.72% | 87,461 |
| Sep 29, 2026 | 9,460.00 | 9,820.00 | 9,310.00 | 9,760.00 | 9,760.00 | 2.74% | 103,376 |
| Sep 28, 2026 | 9,010.00 | 9,590.00 | 8,990.00 | 9,500.00 | 9,500.00 | 6.62% | 135,280 |
| Sep 23, 2026 | 8,580.00 | 8,930.00 | 8,540.00 | 8,910.00 | 8,910.00 | 3.85% | 55,818 |
| Sep 22, 2026 | 8,650.00 | 8,760.00 | 8,440.00 | 8,580.00 | 8,580.00 | -0.23% | 81,450 |
| Sep 21, 2026 | 8,740.00 | 8,790.00 | 8,430.00 | 8,600.00 | 8,600.00 | -1.60% | 43,634 |
| Sep 18, 2026 | 8,340.00 | 8,900.00 | 8,260.00 | 8,740.00 | 8,740.00 | 5.68% | 76,865 |
| Sep 17, 2026 | 8,240.00 | 8,380.00 | 8,200.00 | 8,270.00 | 8,270.00 | 0.49% | 15,995 |
| Sep 16, 2026 | 8,180.00 | 8,310.00 | 7,950.00 | 8,230.00 | 8,230.00 | 0.61% | 35,431 |
| Sep 15, 2026 | 7,920.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 3.28% | 33,638 |
| Sep 14, 2026 | 8,010.00 | 8,190.00 | 7,770.00 | 7,920.00 | 7,920.00 | -3.41% | 65,202 |
| Sep 11, 2026 | 8,080.00 | 8,210.00 | 7,880.00 | 8,200.00 | 8,200.00 | 0.49% | 53,196 |
| Sep 10, 2026 | 8,280.00 | 8,350.00 | 8,030.00 | 8,160.00 | 8,160.00 | -2.04% | 53,955 |
| Sep 9, 2026 | 8,190.00 | 8,410.00 | 8,150.00 | 8,330.00 | 8,330.00 | 1.59% | 38,013 |
| Sep 8, 2026 | 8,470.00 | 8,570.00 | 8,190.00 | 8,200.00 | 8,200.00 | -3.53% | 54,042 |
| Sep 7, 2026 | 8,420.00 | 8,570.00 | 8,210.00 | 8,500.00 | 8,500.00 | 0.24% | 37,466 |
| Sep 4, 2026 | 8,160.00 | 8,490.00 | 8,160.00 | 8,480.00 | 8,480.00 | 3.54% | 49,051 |
| Sep 3, 2026 | 8,450.00 | 8,550.00 | 8,110.00 | 8,190.00 | 8,190.00 | -3.08% | 49,568 |
| Sep 2, 2026 | 8,410.00 | 8,630.00 | 8,240.00 | 8,450.00 | 8,450.00 | -2.54% | 43,661 |
| Sep 1, 2026 | 8,710.00 | 8,750.00 | 8,430.00 | 8,670.00 | 8,670.00 | -1.14% | 34,521 |
| Aug 31, 2026 | 9,020.00 | 9,020.00 | 8,500.00 | 8,770.00 | 8,770.00 | -2.88% | 34,257 |
| Aug 28, 2026 | 9,170.00 | 9,250.00 | 8,820.00 | 9,030.00 | 9,030.00 | -0.33% | 34,147 |
| Aug 27, 2026 | 9,010.00 | 9,460.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.55% | 87,468 |
| Aug 26, 2026 | 8,990.00 | 9,140.00 | 8,800.00 | 9,010.00 | 9,010.00 | 0.33% | 27,339 |
| Aug 25, 2026 | 8,800.00 | 8,980.00 | 8,360.00 | 8,980.00 | 8,980.00 | 0.90% | 27,817 |
| Aug 24, 2026 | 8,810.00 | 9,080.00 | 8,730.00 | 8,900.00 | 8,900.00 | 2.06% | 31,604 |
| Aug 21, 2026 | 9,210.00 | 9,210.00 | 8,500.00 | 8,720.00 | 8,720.00 | -5.42% | 57,072 |
| Aug 20, 2026 | 9,070.00 | 9,270.00 | 8,950.00 | 9,220.00 | 9,220.00 | 3.48% | 38,599 |
| Aug 19, 2026 | 9,060.00 | 9,160.00 | 8,610.00 | 8,910.00 | 8,910.00 | -1.66% | 39,941 |
| Aug 18, 2026 | 9,900.00 | 9,900.00 | 9,000.00 | 9,060.00 | 9,060.00 | -8.67% | 75,277 |
| Aug 14, 2026 | 9,990.00 | 10,200.00 | 9,450.00 | 9,920.00 | 9,920.00 | -1.49% | 166,417 |
| Aug 13, 2026 | 10,150.00 | 10,270.00 | 9,820.00 | 10,070.00 | 10,070.00 | 0.40% | 70,848 |
| Aug 12, 2026 | 10,100.00 | 10,120.00 | 9,750.00 | 10,030.00 | 10,030.00 | -0.69% | 48,698 |
| Aug 11, 2026 | 9,720.00 | 10,170.00 | 9,550.00 | 10,100.00 | 10,100.00 | 3.91% | 93,085 |
| Aug 10, 2026 | 9,400.00 | 9,760.00 | 9,080.00 | 9,720.00 | 9,720.00 | 5.31% | 65,895 |
| Aug 7, 2026 | 9,230.00 | 9,350.00 | 8,950.00 | 9,230.00 | 9,230.00 | -0.22% | 51,551 |
| Aug 6, 2026 | 9,510.00 | 9,790.00 | 8,960.00 | 9,250.00 | 9,250.00 | 0.65% | 124,259 |
| Aug 5, 2026 | 9,070.00 | 9,460.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.32% | 64,118 |
| Aug 4, 2026 | 8,570.00 | 9,420.00 | 8,540.00 | 9,070.00 | 9,070.00 | 8.88% | 77,935 |
| Aug 3, 2026 | 8,000.00 | 8,710.00 | 8,000.00 | 8,330.00 | 8,330.00 | 1.46% | 60,516 |
| Jul 31, 2026 | 7,510.00 | 8,240.00 | 7,210.00 | 8,210.00 | 8,210.00 | 12.77% | 143,123 |
| Jul 30, 2026 | 6,600.00 | 8,050.00 | 6,590.00 | 7,280.00 | 7,280.00 | -4.71% | 518,116 |
| Jul 29, 2026 | 9,190.00 | 9,250.00 | 7,520.00 | 7,640.00 | 7,640.00 | -15.11% | 248,854 |
| Jul 28, 2026 | 9,510.00 | 9,550.00 | 8,740.00 | 9,000.00 | 9,000.00 | -7.69% | 63,914 |
| Jul 27, 2026 | 9,500.00 | 9,850.00 | 9,260.00 | 9,750.00 | 9,750.00 | 2.74% | 37,451 |
| Jul 24, 2026 | 9,350.00 | 9,740.00 | 9,060.00 | 9,490.00 | 9,490.00 | -1.04% | 34,371 |
| Jul 23, 2026 | 9,240.00 | 9,590.00 | 9,060.00 | 9,590.00 | 9,590.00 | 6.79% | 38,717 |
| Jul 22, 2026 | 9,450.00 | 9,450.00 | 8,830.00 | 8,980.00 | 8,980.00 | -0.11% | 71,610 |