MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,895.00
-75.00 (-1.89%)
At close: Oct 23, 2026
MediaZen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,895.00 | 3,895.00 | -1.89% | 966 |
| 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 |
| 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 |