MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 16,300
+120 (0.74%)
At close: May 20, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 20,750.00 | 20,750.00 | 19,820.00 | 20,450.00 | 20,450.00 | -1.68% | 96,042 |
| 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% | 113,253 |
| Apr 17, 2026 | 21,350.00 | 21,600.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.58% | 133,399 |
| Apr 16, 2026 | 20,800.00 | 21,500.00 | 20,450.00 | 21,350.00 | 21,350.00 | 6.91% | 225,635 |
| Apr 15, 2026 | 21,000.00 | 21,200.00 | 19,770.00 | 19,970.00 | 19,970.00 | -4.22% | 193,431 |
| Apr 14, 2026 | 20,000.00 | 21,900.00 | 20,000.00 | 20,850.00 | 20,850.00 | 4.25% | 251,851 |
| Apr 13, 2026 | 19,440.00 | 20,350.00 | 19,100.00 | 20,000.00 | 20,000.00 | 1.16% | 90,155 |
| Apr 10, 2026 | 17,880.00 | 20,550.00 | 17,880.00 | 19,770.00 | 19,770.00 | 11.13% | 313,522 |
| Apr 9, 2026 | 18,390.00 | 18,630.00 | 17,050.00 | 17,790.00 | 17,790.00 | -1.28% | 103,497 |
| 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% | 176,251 |
| Apr 2, 2026 | 21,850.00 | 21,850.00 | 18,900.00 | 19,770.00 | 19,770.00 | -9.52% | 294,198 |
| Apr 1, 2026 | 21,000.00 | 22,200.00 | 20,700.00 | 21,850.00 | 21,850.00 | 8.17% | 375,948 |
| 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% | 503,441 |
| Mar 27, 2026 | 19,500.00 | 20,100.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.26% | 200,177 |
| Mar 26, 2026 | 20,400.00 | 20,400.00 | 19,360.00 | 19,460.00 | 19,460.00 | -2.94% | 162,772 |
| Mar 25, 2026 | 18,600.00 | 20,950.00 | 18,600.00 | 20,050.00 | 20,050.00 | 8.44% | 329,133 |
| Mar 24, 2026 | 19,420.00 | 19,980.00 | 18,440.00 | 18,490.00 | 18,490.00 | -2.68% | 194,900 |
| Mar 23, 2026 | 19,010.00 | 19,420.00 | 17,710.00 | 19,000.00 | 19,000.00 | -4.28% | 402,874 |
| Mar 20, 2026 | 19,180.00 | 19,885.00 | 18,530.00 | 19,850.00 | 19,850.00 | 3.66% | 198,408 |
| Mar 19, 2026 | 19,600.00 | 19,690.00 | 18,870.00 | 19,150.00 | 19,150.00 | -3.72% | 200,913 |
| Mar 18, 2026 | 19,990.00 | 20,500.00 | 19,660.00 | 19,890.00 | 19,890.00 | 1.02% | 250,620 |
| Mar 17, 2026 | 21,000.00 | 21,300.00 | 19,540.00 | 19,690.00 | 19,690.00 | -5.79% | 329,522 |
| 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% | 864,464 |
| Mar 11, 2026 | 21,050.00 | 21,700.00 | 18,950.00 | 19,850.00 | 19,850.00 | -0.30% | 417,993 |