MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 8,190.00
-470.00 (-5.43%)
At close: Oct 23, 2026
MEDIANA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,500.00 | 8,500.00 | 8,080.00 | 8,190.00 | 8,190.00 | -5.43% | 22,851 |
| Oct 22, 2026 | 9,250.00 | 9,250.00 | 8,550.00 | 8,660.00 | 8,660.00 | -3.99% | 28,504 |
| Oct 21, 2026 | 9,200.00 | 9,500.00 | 8,960.00 | 9,020.00 | 9,020.00 | -2.28% | 33,088 |
| Oct 20, 2026 | 9,320.00 | 9,640.00 | 9,050.00 | 9,230.00 | 9,230.00 | -2.33% | 46,695 |
| Oct 19, 2026 | 9,150.00 | 9,460.00 | 9,100.00 | 9,450.00 | 9,450.00 | 0.64% | 30,509 |
| 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 |
| 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 |