MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea · Delayed Price · Currency is KRW 8,200.00
+40.00 (0.49%)
At close: Sep 11, 2026
MEDIANA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 9,230.00 | 9,350.00 | 8,950.00 | 9,230.00 | 9,230.00 | -0.22% | 51,551 |
| Aug 6, 2026 | 9,510.00 | 9,790.00 | 8,960.00 | 9,250.00 | 9,250.00 | 0.65% | 124,259 |
| Aug 5, 2026 | 9,070.00 | 9,460.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.32% | 64,118 |
| Aug 4, 2026 | 8,570.00 | 9,420.00 | 8,540.00 | 9,070.00 | 9,070.00 | 8.88% | 77,935 |
| Aug 3, 2026 | 8,000.00 | 8,710.00 | 8,000.00 | 8,330.00 | 8,330.00 | 1.46% | 60,516 |
| Jul 31, 2026 | 7,510.00 | 8,240.00 | 7,210.00 | 8,210.00 | 8,210.00 | 12.77% | 143,123 |
| Jul 30, 2026 | 6,600.00 | 8,050.00 | 6,590.00 | 7,280.00 | 7,280.00 | -4.71% | 518,116 |
| Jul 29, 2026 | 9,190.00 | 9,250.00 | 7,520.00 | 7,640.00 | 7,640.00 | -15.11% | 248,854 |
| 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 |