MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 9,000.00
-750.00 (-7.69%)
At close: Jul 28, 2026
MEDIANA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9,510.00 | 9,550.00 | 8,740.00 | 9,000.00 | 9,000.00 | -7.69% | 63,914 |
| Jul 27, 2026 | 9,500.00 | 9,850.00 | 9,260.00 | 9,750.00 | 9,750.00 | 2.74% | 37,451 |
| Jul 24, 2026 | 9,350.00 | 9,740.00 | 9,060.00 | 9,490.00 | 9,490.00 | -1.04% | 34,371 |
| Jul 23, 2026 | 9,240.00 | 9,590.00 | 9,060.00 | 9,590.00 | 9,590.00 | 6.79% | 38,717 |
| Jul 22, 2026 | 9,450.00 | 9,450.00 | 8,830.00 | 8,980.00 | 8,980.00 | -0.11% | 71,610 |
| Jul 21, 2026 | 8,940.00 | 9,200.00 | 8,640.00 | 8,990.00 | 8,990.00 | 0.56% | 52,686 |
| Jul 20, 2026 | 9,370.00 | 9,550.00 | 8,670.00 | 8,940.00 | 8,940.00 | -8.31% | 91,171 |
| Jul 16, 2026 | 9,510.00 | 9,850.00 | 8,700.00 | 9,750.00 | 9,750.00 | 0.62% | 50,435 |
| Jul 15, 2026 | 9,210.00 | 10,010.00 | 9,190.00 | 9,690.00 | 9,690.00 | 5.44% | 82,036 |
| Jul 14, 2026 | 9,170.00 | 9,350.00 | 8,700.00 | 9,190.00 | 9,190.00 | -1.29% | 99,947 |
| Jul 13, 2026 | 10,300.00 | 10,450.00 | 9,210.00 | 9,310.00 | 9,310.00 | -9.61% | 132,187 |
| Jul 10, 2026 | 9,310.00 | 10,300.00 | 9,310.00 | 10,300.00 | 10,300.00 | 10.75% | 98,606 |
| Jul 9, 2026 | 9,510.00 | 9,850.00 | 8,990.00 | 9,300.00 | 9,300.00 | -4.52% | 248,484 |
| Jul 8, 2026 | 10,010.00 | 10,440.00 | 9,100.00 | 9,740.00 | 9,740.00 | -7.15% | 142,699 |
| 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 |