MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 7,690.00
+80.00 (1.05%)
At close: Nov 13, 2026
MEDIANA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7,710.00 | 7,800.00 | 7,460.00 | 7,690.00 | 7,690.00 | 1.05% | 44,990 |
| Nov 12, 2026 | 7,750.00 | 7,790.00 | 7,430.00 | 7,610.00 | 7,610.00 | -0.52% | 36,080 |
| Nov 11, 2026 | 7,460.00 | 7,810.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.55% | 34,139 |
| Nov 10, 2026 | 7,270.00 | 7,550.00 | 7,120.00 | 7,460.00 | 7,460.00 | 2.61% | 41,906 |
| Nov 9, 2026 | 6,610.00 | 7,270.00 | 6,610.00 | 7,270.00 | 7,270.00 | 8.02% | 76,022 |
| Nov 6, 2026 | 6,510.00 | 7,160.00 | 6,510.00 | 6,730.00 | 6,730.00 | -11.80% | 193,069 |
| Nov 5, 2026 | 7,840.00 | 8,020.00 | 7,230.00 | 7,630.00 | 7,630.00 | -2.68% | 143,317 |
| Nov 4, 2026 | 7,770.00 | 7,950.00 | 7,120.00 | 7,840.00 | 7,840.00 | 1.82% | 163,273 |
| Nov 3, 2026 | 7,920.00 | 7,920.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.53% | 37,452 |
| Nov 2, 2026 | 7,630.00 | 8,100.00 | 7,480.00 | 7,900.00 | 7,900.00 | 3.00% | 57,681 |
| Oct 30, 2026 | 7,820.00 | 7,870.00 | 7,390.00 | 7,670.00 | 7,670.00 | -4.24% | 62,536 |
| Oct 29, 2026 | 8,170.00 | 8,180.00 | 7,750.00 | 8,010.00 | 8,010.00 | -0.87% | 50,648 |
| Oct 28, 2026 | 8,030.00 | 8,350.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.12% | 45,110 |
| Oct 27, 2026 | 8,330.00 | 8,510.00 | 8,060.00 | 8,090.00 | 8,090.00 | -2.29% | 27,713 |
| Oct 26, 2026 | 8,100.00 | 8,400.00 | 8,020.00 | 8,280.00 | 8,280.00 | 1.10% | 44,741 |
| Oct 23, 2026 | 8,500.00 | 8,500.00 | 8,080.00 | 8,190.00 | 8,190.00 | -5.43% | 24,477 |
| Oct 22, 2026 | 9,250.00 | 9,250.00 | 8,550.00 | 8,660.00 | 8,660.00 | -3.99% | 28,962 |
| Oct 21, 2026 | 9,200.00 | 9,500.00 | 8,960.00 | 9,020.00 | 9,020.00 | -2.28% | 33,712 |
| Oct 20, 2026 | 9,320.00 | 9,640.00 | 9,050.00 | 9,230.00 | 9,230.00 | -2.33% | 47,165 |
| Oct 19, 2026 | 9,150.00 | 9,460.00 | 9,100.00 | 9,450.00 | 9,450.00 | 0.64% | 31,582 |
| Oct 16, 2026 | 8,880.00 | 9,430.00 | 8,880.00 | 9,390.00 | 9,390.00 | 5.86% | 44,458 |
| Oct 15, 2026 | 9,000.00 | 9,400.00 | 8,650.00 | 8,870.00 | 8,870.00 | -6.63% | 47,196 |
| Oct 14, 2026 | 9,600.00 | 9,850.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 43,866 |
| Oct 13, 2026 | 9,500.00 | 9,660.00 | 9,000.00 | 9,600.00 | 9,600.00 | -0.72% | 65,143 |
| Oct 12, 2026 | 9,930.00 | 10,260.00 | 9,580.00 | 9,670.00 | 9,670.00 | -3.78% | 56,029 |
| Oct 8, 2026 | 10,310.00 | 10,360.00 | 9,820.00 | 10,050.00 | 10,050.00 | -3.09% | 57,737 |
| Oct 7, 2026 | 10,270.00 | 10,420.00 | 10,090.00 | 10,370.00 | 10,370.00 | 0.97% | 67,556 |
| Oct 6, 2026 | 10,100.00 | 10,310.00 | 9,950.00 | 10,270.00 | 10,270.00 | 1.08% | 93,906 |
| 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 |