MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,800.00
+295.00 (8.42%)
At close: Jul 20, 2026
MediaZen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,575.00 | 3,625.00 | 3,320.00 | 3,430.00 | 3,430.00 | 0.59% | 1,830 |
| Jun 30, 2026 | 3,355.00 | 3,410.00 | 3,135.00 | 3,410.00 | 3,410.00 | 5.08% | 2,206 |
| Jun 29, 2026 | 2,980.00 | 3,245.00 | 2,970.00 | 3,245.00 | 3,245.00 | 4.34% | 3,567 |
| Jun 26, 2026 | 3,315.00 | 3,315.00 | 2,870.00 | 3,110.00 | 3,110.00 | -6.89% | 11,212 |
| Jun 25, 2026 | 3,320.00 | 3,345.00 | 3,210.00 | 3,340.00 | 3,340.00 | -0.15% | 3,094 |
| Jun 24, 2026 | 3,365.00 | 3,495.00 | 3,115.00 | 3,345.00 | 3,345.00 | -0.89% | 6,439 |
| Jun 23, 2026 | 3,435.00 | 3,710.00 | 3,100.00 | 3,375.00 | 3,375.00 | -1.75% | 14,187 |
| Jun 22, 2026 | 3,770.00 | 3,775.00 | 3,415.00 | 3,435.00 | 3,435.00 | -9.61% | 3,285 |
| Jun 19, 2026 | 3,720.00 | 3,965.00 | 3,625.00 | 3,800.00 | 3,800.00 | 2.01% | 8,748 |
| Jun 18, 2026 | 3,935.00 | 3,935.00 | 3,720.00 | 3,725.00 | 3,725.00 | -4.97% | 3,755 |
| Jun 17, 2026 | 3,765.00 | 4,040.00 | 3,705.00 | 3,920.00 | 3,920.00 | 4.39% | 8,685 |
| Jun 16, 2026 | 3,765.00 | 4,305.00 | 3,680.00 | 3,755.00 | 3,755.00 | -0.27% | 14,213 |
| Jun 15, 2026 | 4,070.00 | 4,070.00 | 3,765.00 | 3,765.00 | 3,765.00 | -0.92% | 26,246 |
| Jun 12, 2026 | 3,750.00 | 4,190.00 | 3,655.00 | 3,800.00 | 3,800.00 | 4.40% | 7,515 |
| Jun 11, 2026 | 3,695.00 | 3,805.00 | 3,640.00 | 3,640.00 | 3,640.00 | -1.49% | 8,242 |
| Jun 10, 2026 | 3,900.00 | 3,900.00 | 3,680.00 | 3,695.00 | 3,695.00 | -5.26% | 1,413 |
| Jun 9, 2026 | 3,990.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.38% | 4,287 |
| Jun 8, 2026 | 4,145.00 | 4,145.00 | 3,900.00 | 3,995.00 | 3,995.00 | -5.33% | 3,326 |
| Jun 5, 2026 | 4,235.00 | 4,235.00 | 4,050.00 | 4,220.00 | 4,220.00 | -0.35% | 1,895 |
| Jun 4, 2026 | 4,365.00 | 4,365.00 | 4,225.00 | 4,235.00 | 4,235.00 | -3.75% | 2,142 |
| Jun 2, 2026 | 4,370.00 | 4,400.00 | 4,115.00 | 4,400.00 | 4,400.00 | -0.23% | 10,020 |
| Jun 1, 2026 | 4,530.00 | 4,530.00 | 4,265.00 | 4,410.00 | 4,410.00 | -2.86% | 8,887 |
| May 29, 2026 | 4,635.00 | 4,635.00 | 4,450.00 | 4,540.00 | 4,540.00 | -2.78% | 5,083 |
| May 28, 2026 | 4,600.00 | 5,010.00 | 4,600.00 | 4,670.00 | 4,670.00 | -7.52% | 7,292 |
| May 27, 2026 | 4,775.00 | 5,290.00 | 4,715.00 | 5,050.00 | 5,050.00 | 5.87% | 32,385 |
| May 26, 2026 | 4,450.00 | 4,775.00 | 4,450.00 | 4,770.00 | 4,770.00 | 7.19% | 6,297 |
| May 22, 2026 | 4,545.00 | 4,695.00 | 4,330.00 | 4,450.00 | 4,450.00 | -2.09% | 7,173 |
| May 21, 2026 | 4,545.00 | 4,820.00 | 4,185.00 | 4,545.00 | 4,545.00 | 0.22% | 12,369 |
| 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 |