MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 21,650
+1,600 (7.98%)
At close: Apr 29, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,600.00 | 22,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | -3.00% | 181,460 |
| Apr 29, 2026 | 20,350.00 | 21,700.00 | 19,600.00 | 21,650.00 | 21,650.00 | 7.98% | 335,092 |
| Apr 28, 2026 | 20,300.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 117,670 |
| Apr 27, 2026 | 19,990.00 | 20,800.00 | 19,720.00 | 20,150.00 | 20,150.00 | 0.50% | 125,266 |
| Apr 24, 2026 | 19,680.00 | 20,500.00 | 19,680.00 | 20,050.00 | 20,050.00 | 1.88% | 120,950 |
| Apr 23, 2026 | 20,650.00 | 20,650.00 | 19,610.00 | 19,680.00 | 19,680.00 | -3.77% | 131,182 |
| Apr 22, 2026 | 20,750.00 | 20,750.00 | 19,820.00 | 20,450.00 | 20,450.00 | -1.68% | 95,892 |
| Apr 21, 2026 | 20,550.00 | 20,900.00 | 19,590.00 | 20,800.00 | 20,800.00 | 1.22% | 155,052 |
| Apr 20, 2026 | 20,600.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -1.20% | 113,010 |
| Apr 17, 2026 | 21,350.00 | 21,600.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.58% | 132,848 |
| Apr 16, 2026 | 20,800.00 | 21,500.00 | 20,450.00 | 21,350.00 | 21,350.00 | 6.91% | 223,744 |
| Apr 15, 2026 | 21,000.00 | 21,200.00 | 19,770.00 | 19,970.00 | 19,970.00 | -4.22% | 193,239 |
| Apr 14, 2026 | 20,000.00 | 21,900.00 | 20,000.00 | 20,850.00 | 20,850.00 | 4.25% | 248,081 |
| Apr 13, 2026 | 19,440.00 | 20,350.00 | 19,100.00 | 20,000.00 | 20,000.00 | 1.16% | 88,933 |
| Apr 10, 2026 | 17,880.00 | 20,550.00 | 17,880.00 | 19,770.00 | 19,770.00 | 11.13% | 313,128 |
| Apr 9, 2026 | 18,390.00 | 18,630.00 | 17,050.00 | 17,790.00 | 17,790.00 | -1.28% | 103,315 |
| Apr 8, 2026 | 18,550.00 | 18,700.00 | 17,800.00 | 18,020.00 | 18,020.00 | 0.95% | 107,896 |
| Apr 7, 2026 | 17,360.00 | 18,140.00 | 17,010.00 | 17,850.00 | 17,850.00 | 2.94% | 92,606 |
| Apr 6, 2026 | 18,830.00 | 19,000.00 | 17,260.00 | 17,340.00 | 17,340.00 | -7.47% | 173,794 |
| Apr 3, 2026 | 19,850.00 | 19,900.00 | 18,510.00 | 18,740.00 | 18,740.00 | -5.21% | 175,737 |
| Apr 2, 2026 | 21,850.00 | 21,850.00 | 18,900.00 | 19,770.00 | 19,770.00 | -9.52% | 293,942 |
| Apr 1, 2026 | 21,000.00 | 22,200.00 | 20,700.00 | 21,850.00 | 21,850.00 | 8.17% | 374,078 |
| Mar 31, 2026 | 20,200.00 | 21,250.00 | 19,910.00 | 20,200.00 | 20,200.00 | -3.12% | 344,942 |
| Mar 30, 2026 | 19,220.00 | 22,000.00 | 18,630.00 | 20,850.00 | 20,850.00 | 4.77% | 499,657 |
| Mar 27, 2026 | 19,500.00 | 20,100.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.26% | 199,478 |
| Mar 26, 2026 | 20,400.00 | 20,400.00 | 19,360.00 | 19,460.00 | 19,460.00 | -2.94% | 162,052 |
| Mar 25, 2026 | 18,600.00 | 20,950.00 | 18,600.00 | 20,050.00 | 20,050.00 | 8.44% | 328,405 |
| Mar 24, 2026 | 19,420.00 | 19,980.00 | 18,440.00 | 18,490.00 | 18,490.00 | -2.68% | 193,295 |
| Mar 23, 2026 | 19,010.00 | 19,420.00 | 17,710.00 | 19,000.00 | 19,000.00 | -4.28% | 401,758 |
| 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 |