MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 6,280.00
-290.00 (-4.41%)
At close: Mar 31, 2026
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,310.00 | 6,910.00 | 6,000.00 | 6,550.00 | 6,550.00 | 4.30% | 40,154 |
| Mar 31, 2026 | 6,410.00 | 6,720.00 | 6,010.00 | 6,280.00 | 6,280.00 | -4.41% | 16,653 |
| Mar 30, 2026 | 5,800.00 | 6,570.00 | 5,800.00 | 6,570.00 | 6,570.00 | 5.63% | 34,804 |
| Mar 27, 2026 | 6,040.00 | 6,600.00 | 5,710.00 | 6,220.00 | 6,220.00 | 1.97% | 20,648 |
| Mar 26, 2026 | 6,580.00 | 6,730.00 | 6,080.00 | 6,100.00 | 6,100.00 | -7.29% | 38,358 |
| Mar 25, 2026 | 6,630.00 | 6,870.00 | 6,260.00 | 6,580.00 | 6,580.00 | 0.92% | 45,198 |
| Mar 24, 2026 | 7,180.00 | 7,430.00 | 6,310.00 | 6,520.00 | 6,520.00 | -8.17% | 139,131 |
| Mar 23, 2026 | 8,780.00 | 8,870.00 | 7,030.00 | 7,100.00 | 7,100.00 | -19.13% | 351,827 |
| Mar 20, 2026 | 8,780.00 | 8,780.00 | 7,990.00 | 8,780.00 | 8,780.00 | 29.88% | 294,870 |
| Mar 19, 2026 | 5,200.00 | 6,760.00 | 5,200.00 | 6,760.00 | 6,760.00 | 30.00% | 103,561 |
| Mar 18, 2026 | 5,420.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.06% | 5,306 |
| Mar 17, 2026 | 5,440.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,420.00 | -0.37% | 2,512 |
| Mar 16, 2026 | 6,070.00 | 6,140.00 | 5,440.00 | 5,440.00 | 5,440.00 | -10.38% | 8,387 |
| Mar 13, 2026 | 5,320.00 | 6,110.00 | 5,310.00 | 6,070.00 | 6,070.00 | 14.31% | 19,984 |
| Mar 12, 2026 | 5,210.00 | 5,440.00 | 5,200.00 | 5,310.00 | 5,310.00 | 2.12% | 1,499 |
| Mar 11, 2026 | 5,020.00 | 5,340.00 | 5,020.00 | 5,200.00 | 5,200.00 | 3.59% | 4,698 |
| Mar 10, 2026 | 5,470.00 | 5,470.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.79% | 4,460 |
| Mar 9, 2026 | 4,960.00 | 5,880.00 | 4,955.00 | 5,060.00 | 5,060.00 | 2.02% | 4,054 |
| Mar 6, 2026 | 5,120.00 | 5,350.00 | 4,955.00 | 4,960.00 | 4,960.00 | -3.13% | 2,488 |
| Mar 5, 2026 | 4,925.00 | 5,310.00 | 4,925.00 | 5,120.00 | 5,120.00 | 3.85% | 1,945 |
| Mar 4, 2026 | 5,520.00 | 5,550.00 | 4,730.00 | 4,930.00 | 4,930.00 | -10.69% | 7,858 |
| Mar 3, 2026 | 5,860.00 | 5,860.00 | 5,500.00 | 5,520.00 | 5,520.00 | -5.80% | 4,607 |
| Feb 27, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,860.00 | 5,860.00 | -2.82% | 5,420 |
| Feb 26, 2026 | 6,080.00 | 6,080.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 3,770 |
| Feb 25, 2026 | 6,090.00 | 6,260.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.82% | 7,530 |
| Feb 24, 2026 | 6,200.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.30% | 5,325 |
| Feb 23, 2026 | 6,500.00 | 6,525.00 | 6,160.00 | 6,170.00 | 6,170.00 | -5.08% | 8,873 |
| Feb 20, 2026 | 6,740.00 | 6,740.00 | 6,440.00 | 6,500.00 | 6,500.00 | -3.42% | 6,802 |
| Feb 19, 2026 | 6,750.00 | 6,790.00 | 6,630.00 | 6,730.00 | 6,730.00 | -0.44% | 6,790 |
| Feb 13, 2026 | 6,630.00 | 6,870.00 | 6,450.00 | 6,760.00 | 6,760.00 | 1.96% | 4,694 |
| Feb 12, 2026 | 6,350.00 | 6,740.00 | 6,270.00 | 6,630.00 | 6,630.00 | 4.91% | 6,411 |
| Feb 11, 2026 | 6,650.00 | 6,650.00 | 6,300.00 | 6,320.00 | 6,320.00 | -4.10% | 9,321 |
| Feb 10, 2026 | 6,550.00 | 6,960.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.61% | 7,623 |
| Feb 9, 2026 | 6,730.00 | 6,730.00 | 6,200.00 | 6,550.00 | 6,550.00 | -2.67% | 23,454 |
| Feb 6, 2026 | 6,950.00 | 6,950.00 | 6,590.00 | 6,730.00 | 6,730.00 | -3.17% | 7,286 |
| Feb 5, 2026 | 7,160.00 | 7,160.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.84% | 6,357 |
| Feb 4, 2026 | 7,300.00 | 7,380.00 | 7,080.00 | 7,080.00 | 7,080.00 | -3.93% | 7,918 |
| Feb 3, 2026 | 7,020.00 | 7,490.00 | 7,000.00 | 7,370.00 | 7,370.00 | 5.89% | 5,150 |
| Feb 2, 2026 | 7,280.00 | 7,400.00 | 6,960.00 | 6,960.00 | 6,960.00 | -4.66% | 6,454 |
| Jan 30, 2026 | 7,170.00 | 7,600.00 | 7,150.00 | 7,300.00 | 7,300.00 | 2.10% | 12,389 |
| Jan 29, 2026 | 7,010.00 | 7,150.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.42% | 5,341 |
| Jan 28, 2026 | 6,950.00 | 7,080.00 | 6,830.00 | 7,050.00 | 7,050.00 | 1.44% | 5,748 |
| Jan 27, 2026 | 6,840.00 | 7,190.00 | 6,650.00 | 6,950.00 | 6,950.00 | 4.51% | 20,101 |
| Jan 26, 2026 | 6,430.00 | 7,750.00 | 6,330.00 | 6,650.00 | 6,650.00 | 6.91% | 197,169 |
| Jan 23, 2026 | 6,100.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,220.00 | 2.98% | 3,204 |
| Jan 22, 2026 | 6,050.00 | 6,100.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.17% | 5,258 |
| Jan 21, 2026 | 6,410.00 | 6,460.00 | 6,050.00 | 6,050.00 | 6,050.00 | -5.32% | 10,058 |
| Jan 20, 2026 | 6,170.00 | 6,630.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.73% | 5,601 |
| Jan 19, 2026 | 6,190.00 | 6,320.00 | 5,880.00 | 6,160.00 | 6,160.00 | -0.65% | 7,913 |
| Jan 16, 2026 | 6,160.00 | 6,205.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.65% | 4,625 |