MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 9,020.00
+50.00 (0.56%)
Last updated: Oct 29, 2025, 9:00 AM KST
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9,020.00 | 9,030.00 | 8,120.00 | 8,170.00 | 8,170.00 | -9.42% | 25,829 |
| Oct 29, 2025 | 8,970.00 | 9,490.00 | 8,480.00 | 9,020.00 | 9,020.00 | 0.56% | 25,797 |
| Oct 28, 2025 | 9,500.00 | 9,500.00 | 8,880.00 | 8,970.00 | 8,970.00 | -4.06% | 2,205 |
| Oct 27, 2025 | 9,360.00 | 9,900.00 | 8,870.00 | 9,350.00 | 9,350.00 | -0.11% | 24,222 |
| Oct 24, 2025 | 9,450.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | -0.95% | 5,623 |
| Oct 23, 2025 | 9,410.00 | 9,590.00 | 9,370.00 | 9,450.00 | 9,450.00 | 0.53% | 3,935 |
| Oct 22, 2025 | 9,620.00 | 9,620.00 | 9,380.00 | 9,400.00 | 9,400.00 | -1.98% | 1,311 |
| Oct 21, 2025 | 9,770.00 | 10,020.00 | 9,590.00 | 9,590.00 | 9,590.00 | -1.84% | 816 |
| Oct 20, 2025 | 9,900.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,770.00 | -1.31% | 451 |
| Oct 17, 2025 | 9,690.00 | 9,900.00 | 9,690.00 | 9,900.00 | 9,900.00 | 2.17% | 911 |
| Oct 16, 2025 | 9,780.00 | 10,400.00 | 9,590.00 | 9,690.00 | 9,690.00 | -0.92% | 2,526 |
| Oct 15, 2025 | 9,330.00 | 10,000.00 | 9,210.00 | 9,780.00 | 9,780.00 | 4.82% | 5,491 |
| Oct 14, 2025 | 10,380.00 | 10,380.00 | 9,300.00 | 9,330.00 | 9,330.00 | -3.72% | 12,497 |
| Oct 13, 2025 | 10,040.00 | 10,040.00 | 9,610.00 | 9,690.00 | 9,690.00 | -3.20% | 4,685 |
| Oct 10, 2025 | 10,180.00 | 11,120.00 | 10,010.00 | 10,010.00 | 10,010.00 | -1.67% | 5,719 |
| Oct 2, 2025 | 10,150.00 | 10,380.00 | 9,990.00 | 10,180.00 | 10,180.00 | 0.69% | 1,257 |
| Oct 1, 2025 | 10,180.00 | 10,380.00 | 10,110.00 | 10,110.00 | 10,110.00 | -1.75% | 708 |
| Sep 30, 2025 | 10,000.00 | 10,330.00 | 10,000.00 | 10,290.00 | 10,290.00 | 2.90% | 1,911 |
| Sep 29, 2025 | 9,820.00 | 10,380.00 | 9,770.00 | 10,000.00 | 10,000.00 | 1.83% | 2,115 |
| Sep 26, 2025 | 10,070.00 | 10,070.00 | 9,300.00 | 9,820.00 | 9,820.00 | -2.96% | 10,895 |
| Sep 25, 2025 | 10,210.00 | 10,210.00 | 10,030.00 | 10,120.00 | 10,120.00 | -0.88% | 1,626 |
| Sep 24, 2025 | 10,320.00 | 10,320.00 | 9,820.00 | 10,210.00 | 10,210.00 | -0.87% | 12,887 |
| Sep 23, 2025 | 10,290.00 | 10,430.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.10% | 19,409 |
| Sep 22, 2025 | 10,510.00 | 10,540.00 | 10,010.00 | 10,290.00 | 10,290.00 | -2.92% | 5,563 |
| Sep 19, 2025 | 10,790.00 | 10,790.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.75% | 1,254 |
| Sep 18, 2025 | 10,700.00 | 10,760.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.11% | 3,802 |
| Sep 17, 2025 | 10,760.00 | 10,820.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.28% | 1,986 |
| Sep 16, 2025 | 10,910.00 | 10,910.00 | 10,750.00 | 10,830.00 | 10,830.00 | -1.19% | 1,093 |
| Sep 15, 2025 | 11,490.00 | 11,490.00 | 10,940.00 | 10,960.00 | 10,960.00 | -4.78% | 7,186 |
| Sep 12, 2025 | 10,830.00 | 11,540.00 | 10,210.00 | 11,510.00 | 11,510.00 | 8.89% | 15,003 |
| Sep 11, 2025 | 10,990.00 | 10,990.00 | 10,500.00 | 10,570.00 | 10,570.00 | -1.40% | 2,406 |
| Sep 10, 2025 | 10,720.00 | 10,770.00 | 10,500.00 | 10,720.00 | 10,720.00 | - | 2,752 |
| Sep 9, 2025 | 10,840.00 | 10,980.00 | 10,710.00 | 10,720.00 | 10,720.00 | -1.92% | 1,472 |
| Sep 8, 2025 | 10,920.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.09% | 681 |
| Sep 5, 2025 | 10,900.00 | 10,940.00 | 10,840.00 | 10,920.00 | 10,920.00 | 0.18% | 1,213 |
| Sep 4, 2025 | 10,910.00 | 10,910.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,073 |
| Sep 3, 2025 | 11,070.00 | 11,070.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.54% | 4,201 |
| Sep 2, 2025 | 11,250.00 | 11,320.00 | 10,850.00 | 11,070.00 | 11,070.00 | -1.60% | 6,809 |
| Sep 1, 2025 | 11,410.00 | 11,440.00 | 11,230.00 | 11,250.00 | 11,250.00 | -2.17% | 3,097 |
| Aug 29, 2025 | 11,410.00 | 11,570.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1.59% | 9,628 |
| Aug 28, 2025 | 11,400.00 | 11,410.00 | 11,310.00 | 11,320.00 | 11,320.00 | - | 670 |
| Aug 27, 2025 | 11,420.00 | 11,430.00 | 11,300.00 | 11,320.00 | 11,320.00 | -0.61% | 1,040 |
| Aug 26, 2025 | 11,340.00 | 11,400.00 | 11,320.00 | 11,390.00 | 11,390.00 | 0.44% | 3,512 |
| Aug 25, 2025 | 11,200.00 | 11,410.00 | 11,200.00 | 11,340.00 | 11,340.00 | 0.53% | 1,260 |
| Aug 22, 2025 | 11,390.00 | 11,390.00 | 11,040.00 | 11,280.00 | 11,280.00 | - | 6,179 |
| Aug 21, 2025 | 11,300.00 | 11,980.00 | 11,270.00 | 11,280.00 | 11,280.00 | -0.18% | 6,714 |
| Aug 20, 2025 | 11,630.00 | 11,650.00 | 11,180.00 | 11,300.00 | 11,300.00 | -2.92% | 7,679 |
| Aug 19, 2025 | 11,770.00 | 11,860.00 | 11,640.00 | 11,640.00 | 11,640.00 | -1.10% | 1,376 |
| Aug 18, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,770.00 | 11,770.00 | -3.68% | 6,988 |
| Aug 14, 2025 | 11,880.00 | 12,250.00 | 11,610.00 | 12,220.00 | 12,220.00 | 3.38% | 12,922 |