MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 4,535.00
+25.00 (0.55%)
At close: May 20, 2026
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,535.00 | 4,815.00 | 4,510.00 | 4,535.00 | 4,535.00 | 0.55% | 3,058 |
| May 19, 2026 | 4,465.00 | 4,870.00 | 4,465.00 | 4,510.00 | 4,510.00 | 1.01% | 7,096 |
| May 18, 2026 | 4,915.00 | 4,915.00 | 4,425.00 | 4,465.00 | 4,465.00 | -8.60% | 11,626 |
| May 15, 2026 | 4,875.00 | 5,100.00 | 4,875.00 | 4,885.00 | 4,885.00 | 0.21% | 3,404 |
| May 14, 2026 | 5,000.00 | 5,160.00 | 4,510.00 | 4,875.00 | 4,875.00 | -2.50% | 7,827 |
| May 13, 2026 | 4,750.00 | 5,020.00 | 4,500.00 | 5,000.00 | 5,000.00 | 5.26% | 4,287 |
| May 12, 2026 | 5,010.00 | 5,200.00 | 4,730.00 | 4,750.00 | 4,750.00 | -5.19% | 9,405 |
| May 11, 2026 | 5,350.00 | 5,350.00 | 4,980.00 | 5,010.00 | 5,010.00 | -6.00% | 32,187 |
| May 8, 2026 | 4,985.00 | 5,580.00 | 4,980.00 | 5,330.00 | 5,330.00 | 7.03% | 42,184 |
| May 7, 2026 | 5,550.00 | 5,550.00 | 4,950.00 | 4,980.00 | 4,980.00 | -10.27% | 17,566 |
| May 6, 2026 | 5,760.00 | 5,760.00 | 5,400.00 | 5,550.00 | 5,550.00 | -3.65% | 7,986 |
| May 4, 2026 | 5,840.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.20% | 1,835 |
| Apr 30, 2026 | 5,890.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.02% | 2,117 |
| Apr 29, 2026 | 5,930.00 | 5,930.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.67% | 2,124 |
| Apr 28, 2026 | 5,920.00 | 6,190.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.51% | 1,962 |
| Apr 27, 2026 | 6,030.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.16% | 5,272 |
| Apr 24, 2026 | 6,110.00 | 6,120.00 | 5,710.00 | 6,030.00 | 6,030.00 | -1.63% | 6,282 |
| Apr 23, 2026 | 6,150.00 | 6,200.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.66% | 3,068 |
| Apr 22, 2026 | 6,150.00 | 6,150.00 | 6,030.00 | 6,090.00 | 6,090.00 | -0.98% | 2,488 |
| Apr 21, 2026 | 6,100.00 | 6,200.00 | 5,910.00 | 6,150.00 | 6,150.00 | 0.82% | 4,791 |
| Apr 20, 2026 | 6,090.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.97% | 2,853 |
| Apr 17, 2026 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.82% | 2,233 |
| Apr 16, 2026 | 6,140.00 | 6,300.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 3,129 |
| Apr 15, 2026 | 6,140.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,140.00 | 0.49% | 4,013 |
| Apr 14, 2026 | 6,160.00 | 6,210.00 | 6,110.00 | 6,110.00 | 6,110.00 | -0.16% | 3,730 |
| Apr 13, 2026 | 6,200.00 | 6,260.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.08% | 1,138 |
| Apr 10, 2026 | 6,170.00 | 6,250.00 | 6,090.00 | 6,250.00 | 6,250.00 | 1.63% | 2,725 |
| Apr 9, 2026 | 6,390.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | -1.60% | 3,208 |
| Apr 8, 2026 | 6,270.00 | 6,310.00 | 5,950.00 | 6,250.00 | 6,250.00 | 0.64% | 5,381 |
| Apr 7, 2026 | 6,370.00 | 6,460.00 | 6,210.00 | 6,210.00 | 6,210.00 | -2.51% | 7,154 |
| Apr 6, 2026 | 6,360.00 | 6,440.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.16% | 2,460 |
| Apr 3, 2026 | 6,240.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,360.00 | 2.58% | 3,508 |
| Apr 2, 2026 | 6,550.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.34% | 7,231 |
| Apr 1, 2026 | 6,310.00 | 6,910.00 | 6,000.00 | 6,550.00 | 6,550.00 | 4.30% | 40,214 |
| Mar 31, 2026 | 6,410.00 | 6,720.00 | 6,010.00 | 6,280.00 | 6,280.00 | -4.41% | 16,663 |
| Mar 30, 2026 | 5,800.00 | 6,570.00 | 5,800.00 | 6,570.00 | 6,570.00 | 5.63% | 35,191 |
| Mar 27, 2026 | 6,040.00 | 6,600.00 | 5,710.00 | 6,220.00 | 6,220.00 | 1.97% | 20,719 |
| Mar 26, 2026 | 6,580.00 | 6,730.00 | 6,080.00 | 6,100.00 | 6,100.00 | -7.29% | 39,286 |
| Mar 25, 2026 | 6,630.00 | 6,870.00 | 6,260.00 | 6,580.00 | 6,580.00 | 0.92% | 45,829 |
| Mar 24, 2026 | 7,180.00 | 7,430.00 | 6,310.00 | 6,520.00 | 6,520.00 | -8.17% | 139,333 |
| Mar 23, 2026 | 8,780.00 | 8,870.00 | 7,030.00 | 7,100.00 | 7,100.00 | -19.13% | 353,036 |
| Mar 20, 2026 | 8,780.00 | 8,780.00 | 7,990.00 | 8,780.00 | 8,780.00 | 29.88% | 294,920 |
| 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 |