MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,950.00
+75.00 (1.94%)
At close: Sep 11, 2026
MediaZen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,875.00 | 4,005.00 | 3,840.00 | 3,950.00 | 3,950.00 | 1.94% | 272 |
| Sep 10, 2026 | 3,935.00 | 4,100.00 | 3,860.00 | 3,875.00 | 3,875.00 | -1.02% | 254 |
| Sep 9, 2026 | 3,765.00 | 3,920.00 | 3,755.00 | 3,915.00 | 3,915.00 | 0.38% | 3,655 |
| Sep 8, 2026 | 3,920.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,900.00 | - | 1,825 |
| Sep 7, 2026 | 3,950.00 | 3,990.00 | 3,845.00 | 3,900.00 | 3,900.00 | -1.27% | 5,224 |
| Sep 4, 2026 | 3,830.00 | 3,950.00 | 3,830.00 | 3,950.00 | 3,950.00 | - | 3,739 |
| Sep 3, 2026 | 3,920.00 | 3,950.00 | 3,885.00 | 3,950.00 | 3,950.00 | - | 1,069 |
| Sep 2, 2026 | 3,995.00 | 4,300.00 | 3,880.00 | 3,950.00 | 3,950.00 | -8.14% | 25,276 |
| Sep 1, 2026 | 3,915.00 | 4,350.00 | 3,815.00 | 4,300.00 | 4,300.00 | 9.97% | 49,686 |
| Aug 31, 2026 | 3,900.00 | 3,940.00 | 3,697.00 | 3,910.00 | 3,910.00 | -0.76% | 5,587 |
| Aug 28, 2026 | 3,740.00 | 3,940.00 | 3,730.00 | 3,940.00 | 3,940.00 | 5.63% | 965 |
| Aug 27, 2026 | 3,845.00 | 3,860.00 | 3,730.00 | 3,730.00 | 3,730.00 | -2.86% | 595 |
| Aug 26, 2026 | 3,715.00 | 4,000.00 | 3,505.00 | 3,840.00 | 3,840.00 | -0.13% | 2,443 |
| Aug 25, 2026 | 3,615.00 | 3,915.00 | 3,560.00 | 3,845.00 | 3,845.00 | 3.22% | 2,315 |
| Aug 24, 2026 | 3,685.00 | 3,730.00 | 3,615.00 | 3,725.00 | 3,725.00 | 0.13% | 1,644 |
| Aug 21, 2026 | 3,825.00 | 3,845.00 | 3,640.00 | 3,720.00 | 3,720.00 | -2.62% | 514 |
| Aug 20, 2026 | 3,755.00 | 3,820.00 | 3,550.00 | 3,820.00 | 3,820.00 | 1.87% | 3,949 |
| Aug 19, 2026 | 3,735.00 | 3,830.00 | 3,675.00 | 3,750.00 | 3,750.00 | -0.66% | 2,404 |
| Aug 18, 2026 | 4,000.00 | 4,000.00 | 3,710.00 | 3,775.00 | 3,775.00 | -2.45% | 4,422 |
| Aug 14, 2026 | 3,785.00 | 3,980.00 | 3,785.00 | 3,870.00 | 3,870.00 | 3.34% | 597 |
| Aug 13, 2026 | 3,815.00 | 4,195.00 | 3,735.00 | 3,745.00 | 3,745.00 | -1.58% | 4,720 |
| Aug 12, 2026 | 3,905.00 | 3,905.00 | 3,735.00 | 3,805.00 | 3,805.00 | -3.55% | 4,268 |
| Aug 11, 2026 | 4,015.00 | 4,080.00 | 3,520.00 | 3,945.00 | 3,945.00 | -1.74% | 32,900 |
| Aug 10, 2026 | 4,185.00 | 4,235.00 | 3,985.00 | 4,015.00 | 4,015.00 | -4.06% | 4,442 |
| Aug 7, 2026 | 4,140.00 | 4,330.00 | 3,740.00 | 4,185.00 | 4,185.00 | 6.22% | 11,589 |
| Aug 6, 2026 | 3,605.00 | 4,175.00 | 3,605.00 | 3,940.00 | 3,940.00 | 10.36% | 14,412 |
| Aug 5, 2026 | 3,735.00 | 3,735.00 | 3,555.00 | 3,570.00 | 3,570.00 | 0.42% | 1,978 |
| Aug 4, 2026 | 3,540.00 | 3,785.00 | 3,540.00 | 3,555.00 | 3,555.00 | 3.04% | 3,339 |
| Aug 3, 2026 | 3,790.00 | 3,795.00 | 3,420.00 | 3,450.00 | 3,450.00 | -4.43% | 2,318 |
| Jul 31, 2026 | 3,595.00 | 3,610.00 | 3,430.00 | 3,610.00 | 3,610.00 | 5.40% | 2,102 |
| Jul 30, 2026 | 3,400.00 | 3,700.00 | 3,400.00 | 3,425.00 | 3,425.00 | -1.44% | 5,100 |
| Jul 29, 2026 | 4,165.00 | 4,165.00 | 3,470.00 | 3,475.00 | 3,475.00 | -12.14% | 12,392 |
| Jul 28, 2026 | 3,775.00 | 3,995.00 | 3,750.00 | 3,955.00 | 3,955.00 | 3.13% | 4,047 |
| Jul 27, 2026 | 4,160.00 | 4,160.00 | 3,835.00 | 3,835.00 | 3,835.00 | -5.07% | 5,885 |
| Jul 24, 2026 | 4,365.00 | 4,365.00 | 3,960.00 | 4,040.00 | 4,040.00 | -7.76% | 5,758 |
| Jul 23, 2026 | 4,250.00 | 4,600.00 | 3,770.00 | 4,380.00 | 4,380.00 | 3.06% | 35,348 |
| Jul 22, 2026 | 3,790.00 | 4,270.00 | 3,415.00 | 4,250.00 | 4,250.00 | 12.14% | 10,975 |
| Jul 21, 2026 | 3,800.00 | 3,900.00 | 3,205.00 | 3,790.00 | 3,790.00 | -0.26% | 3,154 |
| Jul 20, 2026 | 3,410.00 | 3,800.00 | 3,005.00 | 3,800.00 | 3,800.00 | 8.42% | 4,183 |
| Jul 16, 2026 | 3,525.00 | 3,525.00 | 3,415.00 | 3,505.00 | 3,505.00 | -0.57% | 375 |
| Jul 15, 2026 | 3,410.00 | 3,695.00 | 3,410.00 | 3,525.00 | 3,525.00 | 1.29% | 2,536 |
| Jul 14, 2026 | 3,330.00 | 3,760.00 | 3,330.00 | 3,480.00 | 3,480.00 | 4.50% | 6,892 |
| Jul 13, 2026 | 3,555.00 | 3,590.00 | 3,215.00 | 3,330.00 | 3,330.00 | -4.86% | 5,166 |
| Jul 10, 2026 | 3,620.00 | 3,705.00 | 3,310.00 | 3,500.00 | 3,500.00 | -2.91% | 1,700 |
| Jul 9, 2026 | 3,645.00 | 3,755.00 | 3,515.00 | 3,605.00 | 3,605.00 | -1.50% | 3,316 |
| Jul 8, 2026 | 3,970.00 | 3,970.00 | 3,575.00 | 3,660.00 | 3,660.00 | -8.61% | 9,645 |
| Jul 7, 2026 | 3,935.00 | 4,110.00 | 3,145.00 | 4,005.00 | 4,005.00 | 9.13% | 4,896 |
| Jul 6, 2026 | 3,600.00 | 3,925.00 | 3,575.00 | 3,670.00 | 3,670.00 | -2.13% | 8,687 |
| Jul 3, 2026 | 3,220.00 | 3,905.00 | 3,220.00 | 3,750.00 | 3,750.00 | 10.29% | 3,756 |
| Jul 2, 2026 | 3,425.00 | 3,440.00 | 3,295.00 | 3,400.00 | 3,400.00 | -0.87% | 1,041 |