MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,985.00
+30.00 (0.76%)
At close: Nov 13, 2026
MediaZen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,140.00 | 4,140.00 | 3,950.00 | 3,985.00 | 3,985.00 | 0.76% | 1,394 |
| Nov 12, 2026 | 3,955.00 | 3,960.00 | 3,875.00 | 3,955.00 | 3,955.00 | -1.00% | 466 |
| Nov 11, 2026 | 4,000.00 | 4,000.00 | 3,785.00 | 3,995.00 | 3,995.00 | -0.13% | 417 |
| Nov 10, 2026 | 3,875.00 | 4,000.00 | 3,875.00 | 4,000.00 | 4,000.00 | 2.96% | 1,278 |
| Nov 9, 2026 | 3,905.00 | 3,970.00 | 3,880.00 | 3,885.00 | 3,885.00 | -2.26% | 845 |
| Nov 6, 2026 | 3,805.00 | 4,000.00 | 3,670.00 | 3,975.00 | 3,975.00 | 2.45% | 2,367 |
| Nov 5, 2026 | 3,880.00 | 3,880.00 | 3,650.00 | 3,880.00 | 3,880.00 | 0.26% | 315 |
| Nov 4, 2026 | 3,900.00 | 3,900.00 | 3,870.00 | 3,870.00 | 3,870.00 | -2.76% | 417 |
| Nov 3, 2026 | 3,710.00 | 4,000.00 | 3,710.00 | 3,980.00 | 3,980.00 | 3.11% | 21,202 |
| Nov 2, 2026 | 4,030.00 | 4,030.00 | 3,670.00 | 3,860.00 | 3,860.00 | 5.32% | 748 |
| Oct 30, 2026 | 3,885.00 | 3,965.00 | 3,665.00 | 3,665.00 | 3,665.00 | -7.57% | 438 |
| Oct 29, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,965.00 | 3,965.00 | 0.38% | 513 |
| Oct 28, 2026 | 3,885.00 | 3,950.00 | 3,780.00 | 3,950.00 | 3,950.00 | 1.67% | 1,563 |
| Oct 27, 2026 | 3,855.00 | 3,895.00 | 3,855.00 | 3,885.00 | 3,885.00 | -0.26% | 1,075 |
| Oct 26, 2026 | 3,895.00 | 3,995.00 | 3,720.00 | 3,895.00 | 3,895.00 | - | 1,585 |
| Oct 23, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,895.00 | 3,895.00 | -1.89% | 1,035 |
| Oct 22, 2026 | 3,985.00 | 3,985.00 | 3,820.00 | 3,970.00 | 3,970.00 | -0.38% | 296 |
| Oct 21, 2026 | 3,985.00 | 3,990.00 | 3,910.00 | 3,985.00 | 3,985.00 | -0.13% | 911 |
| Oct 20, 2026 | 4,005.00 | 4,040.00 | 3,950.00 | 3,990.00 | 3,990.00 | -1.36% | 2,868 |
| Oct 19, 2026 | 4,035.00 | 4,050.00 | 3,995.00 | 4,045.00 | 4,045.00 | 0.25% | 1,128 |
| Oct 16, 2026 | 3,920.00 | 4,080.00 | 3,920.00 | 4,035.00 | 4,035.00 | 2.93% | 4,718 |
| Oct 15, 2026 | 4,300.00 | 4,300.00 | 3,645.00 | 3,920.00 | 3,920.00 | -8.84% | 11,674 |
| Oct 14, 2026 | 4,085.00 | 4,300.00 | 3,960.00 | 4,300.00 | 4,300.00 | 5.13% | 68,882 |
| Oct 13, 2026 | 3,810.00 | 4,100.00 | 3,810.00 | 4,090.00 | 4,090.00 | 3.54% | 11,155 |
| Oct 12, 2026 | 3,945.00 | 3,950.00 | 3,855.00 | 3,950.00 | 3,950.00 | 0.13% | 2,005 |
| Oct 8, 2026 | 3,780.00 | 3,945.00 | 3,780.00 | 3,945.00 | 3,945.00 | 4.37% | 2,067 |
| Oct 7, 2026 | 3,975.00 | 3,975.00 | 3,700.00 | 3,780.00 | 3,780.00 | -3.94% | 1,248 |
| Oct 6, 2026 | 3,840.00 | 3,940.00 | 3,840.00 | 3,935.00 | 3,935.00 | -0.25% | 944 |
| Oct 2, 2026 | 3,945.00 | 3,975.00 | 3,830.00 | 3,945.00 | 3,945.00 | - | 1,914 |
| Oct 1, 2026 | 4,135.00 | 4,135.00 | 3,790.00 | 3,945.00 | 3,945.00 | 3.27% | 3,192 |
| Sep 30, 2026 | 3,885.00 | 3,890.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.29% | 1,801 |
| Sep 29, 2026 | 3,870.00 | 4,085.00 | 3,795.00 | 3,870.00 | 3,870.00 | 1.04% | 1,334 |
| Sep 28, 2026 | 3,890.00 | 3,940.00 | 3,830.00 | 3,830.00 | 3,830.00 | -2.79% | 1,123 |
| Sep 23, 2026 | 3,885.00 | 4,065.00 | 3,825.00 | 3,940.00 | 3,940.00 | 1.42% | 2,621 |
| Sep 22, 2026 | 4,185.00 | 4,185.00 | 3,885.00 | 3,885.00 | 3,885.00 | -2.39% | 6,098 |
| Sep 21, 2026 | 3,915.00 | 3,980.00 | 3,885.00 | 3,980.00 | 3,980.00 | 1.66% | 2,845 |
| Sep 18, 2026 | 3,820.00 | 3,915.00 | 3,755.00 | 3,915.00 | 3,915.00 | 2.49% | 4,085 |
| Sep 17, 2026 | 3,830.00 | 3,830.00 | 3,715.00 | 3,820.00 | 3,820.00 | -0.26% | 733 |
| Sep 16, 2026 | 3,830.00 | 3,830.00 | 3,780.00 | 3,830.00 | 3,830.00 | - | 473 |
| Sep 15, 2026 | 3,750.00 | 3,860.00 | 3,605.00 | 3,830.00 | 3,830.00 | -0.91% | 1,449 |
| Sep 14, 2026 | 3,905.00 | 3,925.00 | 3,745.00 | 3,865.00 | 3,865.00 | -2.15% | 1,223 |
| 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 |