MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,900.00
-95.00 (-2.38%)
At close: Jun 9, 2026
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |