MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 10,520
-370 (-3.40%)
At close: Jul 6, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 10,520.00 | 11,130.00 | 10,030.00 | 10,490.00 | 10,490.00 | -0.29% | 82,125 |
| Jul 6, 2026 | 10,600.00 | 10,910.00 | 10,030.00 | 10,520.00 | 10,520.00 | -3.40% | 59,062 |
| Jul 3, 2026 | 10,590.00 | 10,900.00 | 9,780.00 | 10,890.00 | 10,890.00 | 3.62% | 113,741 |
| Jul 2, 2026 | 10,890.00 | 11,210.00 | 10,250.00 | 10,510.00 | 10,510.00 | -4.37% | 116,778 |
| Jul 1, 2026 | 11,590.00 | 11,910.00 | 10,790.00 | 10,990.00 | 10,990.00 | -5.18% | 111,575 |
| Jun 30, 2026 | 11,800.00 | 12,280.00 | 11,200.00 | 11,590.00 | 11,590.00 | -1.78% | 43,127 |
| Jun 29, 2026 | 10,240.00 | 11,900.00 | 10,240.00 | 11,800.00 | 11,800.00 | 10.38% | 128,457 |
| Jun 26, 2026 | 11,850.00 | 12,060.00 | 10,480.00 | 10,690.00 | 10,690.00 | -9.79% | 163,151 |
| Jun 25, 2026 | 12,010.00 | 13,100.00 | 11,760.00 | 11,850.00 | 11,850.00 | -5.95% | 55,352 |
| Jun 24, 2026 | 11,860.00 | 13,200.00 | 11,690.00 | 12,600.00 | 12,600.00 | 5.18% | 84,569 |
| Jun 23, 2026 | 12,600.00 | 13,270.00 | 11,890.00 | 11,980.00 | 11,980.00 | -6.41% | 85,744 |
| Jun 22, 2026 | 13,200.00 | 13,480.00 | 12,400.00 | 12,800.00 | 12,800.00 | -5.19% | 68,012 |
| Jun 19, 2026 | 14,160.00 | 14,300.00 | 12,750.00 | 13,500.00 | 13,500.00 | -4.73% | 84,986 |
| Jun 18, 2026 | 14,720.00 | 16,480.00 | 14,170.00 | 14,170.00 | 14,170.00 | -3.61% | 141,176 |
| Jun 17, 2026 | 13,350.00 | 15,330.00 | 13,340.00 | 14,700.00 | 14,700.00 | 9.21% | 137,032 |
| Jun 16, 2026 | 13,600.00 | 13,820.00 | 13,330.00 | 13,460.00 | 13,460.00 | -1.03% | 39,077 |
| Jun 15, 2026 | 13,640.00 | 14,000.00 | 13,030.00 | 13,600.00 | 13,600.00 | 1.87% | 72,395 |
| Jun 12, 2026 | 13,890.00 | 14,260.00 | 13,260.00 | 13,350.00 | 13,350.00 | -3.82% | 132,331 |
| Jun 11, 2026 | 12,800.00 | 13,960.00 | 12,500.00 | 13,880.00 | 13,880.00 | 7.43% | 65,754 |
| Jun 10, 2026 | 13,110.00 | 13,700.00 | 12,780.00 | 12,920.00 | 12,920.00 | -3.29% | 56,203 |
| Jun 9, 2026 | 12,590.00 | 13,520.00 | 12,590.00 | 13,360.00 | 13,360.00 | 6.71% | 153,411 |
| Jun 8, 2026 | 12,770.00 | 13,540.00 | 12,190.00 | 12,520.00 | 12,520.00 | -11.71% | 234,060 |
| Jun 5, 2026 | 14,360.00 | 15,110.00 | 14,180.00 | 14,180.00 | 14,180.00 | -5.47% | 74,642 |
| Jun 4, 2026 | 15,250.00 | 15,600.00 | 14,960.00 | 15,000.00 | 15,000.00 | -5.54% | 88,854 |
| Jun 2, 2026 | 16,050.00 | 16,960.00 | 14,480.00 | 15,880.00 | 15,880.00 | -9.15% | 233,050 |
| Jun 1, 2026 | 17,290.00 | 17,490.00 | 14,030.00 | 17,480.00 | 17,480.00 | 0.69% | 425,607 |
| May 29, 2026 | 16,400.00 | 17,490.00 | 15,550.00 | 17,360.00 | 17,360.00 | 5.85% | 192,468 |
| May 28, 2026 | 15,870.00 | 17,200.00 | 15,400.00 | 16,400.00 | 16,400.00 | 3.34% | 144,202 |
| May 27, 2026 | 17,000.00 | 17,000.00 | 15,860.00 | 15,870.00 | 15,870.00 | -7.19% | 134,012 |
| May 26, 2026 | 17,090.00 | 17,410.00 | 16,470.00 | 17,100.00 | 17,100.00 | 1.85% | 114,766 |
| May 22, 2026 | 16,920.00 | 17,290.00 | 16,380.00 | 16,790.00 | 16,790.00 | 2.57% | 114,329 |
| May 21, 2026 | 16,600.00 | 17,300.00 | 16,310.00 | 16,370.00 | 16,370.00 | 0.43% | 85,936 |
| May 20, 2026 | 15,860.00 | 16,330.00 | 15,450.00 | 16,300.00 | 16,300.00 | 0.74% | 113,752 |
| May 19, 2026 | 16,140.00 | 17,420.00 | 15,330.00 | 16,180.00 | 16,180.00 | 0.25% | 144,907 |
| May 18, 2026 | 17,820.00 | 17,820.00 | 15,800.00 | 16,140.00 | 16,140.00 | -9.43% | 194,450 |
| May 15, 2026 | 18,150.00 | 18,490.00 | 17,110.00 | 17,820.00 | 17,820.00 | -2.62% | 123,407 |
| May 14, 2026 | 18,510.00 | 19,290.00 | 17,930.00 | 18,300.00 | 18,300.00 | -1.82% | 71,017 |
| May 13, 2026 | 19,000.00 | 19,520.00 | 18,150.00 | 18,640.00 | 18,640.00 | -0.27% | 129,185 |
| May 12, 2026 | 19,550.00 | 19,910.00 | 18,620.00 | 18,690.00 | 18,690.00 | -4.40% | 111,732 |
| May 11, 2026 | 19,540.00 | 19,690.00 | 18,730.00 | 19,550.00 | 19,550.00 | 0.05% | 96,587 |
| May 8, 2026 | 19,760.00 | 20,450.00 | 19,380.00 | 19,540.00 | 19,540.00 | -1.36% | 100,081 |
| May 7, 2026 | 20,100.00 | 20,500.00 | 19,440.00 | 19,810.00 | 19,810.00 | -1.44% | 111,237 |
| May 6, 2026 | 20,700.00 | 21,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -4.06% | 210,609 |
| May 4, 2026 | 21,050.00 | 21,300.00 | 20,300.00 | 20,950.00 | 20,950.00 | -0.24% | 115,790 |
| Apr 30, 2026 | 21,600.00 | 22,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | -3.00% | 182,302 |
| Apr 29, 2026 | 20,350.00 | 21,700.00 | 19,600.00 | 21,650.00 | 21,650.00 | 7.98% | 337,107 |
| Apr 28, 2026 | 20,300.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 118,513 |
| Apr 27, 2026 | 19,990.00 | 20,800.00 | 19,720.00 | 20,150.00 | 20,150.00 | 0.50% | 126,650 |
| Apr 24, 2026 | 19,680.00 | 20,500.00 | 19,680.00 | 20,050.00 | 20,050.00 | 1.88% | 121,344 |
| Apr 23, 2026 | 20,650.00 | 20,650.00 | 19,610.00 | 19,680.00 | 19,680.00 | -3.77% | 132,085 |