MediaZen, Inc. (KOSDAQ:279600)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,020.009,030.008,120.008,170.008,170.00-9.42%25,829
Oct 29, 20258,970.009,490.008,480.009,020.009,020.000.56%25,797
Oct 28, 20259,500.009,500.008,880.008,970.008,970.00-4.06%2,205
Oct 27, 20259,360.009,900.008,870.009,350.009,350.00-0.11%24,222
Oct 24, 20259,450.009,710.009,310.009,360.009,360.00-0.95%5,623
Oct 23, 20259,410.009,590.009,370.009,450.009,450.000.53%3,935
Oct 22, 20259,620.009,620.009,380.009,400.009,400.00-1.98%1,311
Oct 21, 20259,770.0010,020.009,590.009,590.009,590.00-1.84%816
Oct 20, 20259,900.009,900.009,770.009,770.009,770.00-1.31%451
Oct 17, 20259,690.009,900.009,690.009,900.009,900.002.17%911
Oct 16, 20259,780.0010,400.009,590.009,690.009,690.00-0.92%2,526
Oct 15, 20259,330.0010,000.009,210.009,780.009,780.004.82%5,491
Oct 14, 202510,380.0010,380.009,300.009,330.009,330.00-3.72%12,497
Oct 13, 202510,040.0010,040.009,610.009,690.009,690.00-3.20%4,685
Oct 10, 202510,180.0011,120.0010,010.0010,010.0010,010.00-1.67%5,719
Oct 2, 202510,150.0010,380.009,990.0010,180.0010,180.000.69%1,257
Oct 1, 202510,180.0010,380.0010,110.0010,110.0010,110.00-1.75%708
Sep 30, 202510,000.0010,330.0010,000.0010,290.0010,290.002.90%1,911
Sep 29, 20259,820.0010,380.009,770.0010,000.0010,000.001.83%2,115
Sep 26, 202510,070.0010,070.009,300.009,820.009,820.00-2.96%10,895
Sep 25, 202510,210.0010,210.0010,030.0010,120.0010,120.00-0.88%1,626
Sep 24, 202510,320.0010,320.009,820.0010,210.0010,210.00-0.87%12,887
Sep 23, 202510,290.0010,430.0010,000.0010,300.0010,300.000.10%19,409
Sep 22, 202510,510.0010,540.0010,010.0010,290.0010,290.00-2.92%5,563
Sep 19, 202510,790.0010,790.0010,600.0010,600.0010,600.00-0.75%1,254
Sep 18, 202510,700.0010,760.0010,680.0010,680.0010,680.00-1.11%3,802
Sep 17, 202510,760.0010,820.0010,650.0010,800.0010,800.00-0.28%1,986
Sep 16, 202510,910.0010,910.0010,750.0010,830.0010,830.00-1.19%1,093
Sep 15, 202511,490.0011,490.0010,940.0010,960.0010,960.00-4.78%7,186
Sep 12, 202510,830.0011,540.0010,210.0011,510.0011,510.008.89%15,003
Sep 11, 202510,990.0010,990.0010,500.0010,570.0010,570.00-1.40%2,406
Sep 10, 202510,720.0010,770.0010,500.0010,720.0010,720.00-2,752
Sep 9, 202510,840.0010,980.0010,710.0010,720.0010,720.00-1.92%1,472
Sep 8, 202510,920.0010,930.0010,800.0010,930.0010,930.000.09%681
Sep 5, 202510,900.0010,940.0010,840.0010,920.0010,920.000.18%1,213
Sep 4, 202510,910.0010,910.0010,900.0010,900.0010,900.00-1,073
Sep 3, 202511,070.0011,070.0010,800.0010,900.0010,900.00-1.54%4,201
Sep 2, 202511,250.0011,320.0010,850.0011,070.0011,070.00-1.60%6,809
Sep 1, 202511,410.0011,440.0011,230.0011,250.0011,250.00-2.17%3,097
Aug 29, 202511,410.0011,570.0011,100.0011,500.0011,500.001.59%9,628
Aug 28, 202511,400.0011,410.0011,310.0011,320.0011,320.00-670
Aug 27, 202511,420.0011,430.0011,300.0011,320.0011,320.00-0.61%1,040
Aug 26, 202511,340.0011,400.0011,320.0011,390.0011,390.000.44%3,512
Aug 25, 202511,200.0011,410.0011,200.0011,340.0011,340.000.53%1,260
Aug 22, 202511,390.0011,390.0011,040.0011,280.0011,280.00-6,179
Aug 21, 202511,300.0011,980.0011,270.0011,280.0011,280.00-0.18%6,714
Aug 20, 202511,630.0011,650.0011,180.0011,300.0011,300.00-2.92%7,679
Aug 19, 202511,770.0011,860.0011,640.0011,640.0011,640.00-1.10%1,376
Aug 18, 202512,190.0012,190.0011,700.0011,770.0011,770.00-3.68%6,988
Aug 14, 202511,880.0012,250.0011,610.0012,220.0012,220.003.38%12,922