MediaZen, Inc. (KOSDAQ:279600)
South Korea · Delayed Price · Currency is KRW 3,945.00
-70.00 (-1.74%)
At close: Aug 11, 2026
MediaZen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4,140.00 | 4,330.00 | 3,740.00 | 4,185.00 | 4,185.00 | 6.22% | 11,589 |
| Aug 6, 2026 | 3,605.00 | 4,175.00 | 3,605.00 | 3,940.00 | 3,940.00 | 10.36% | 14,412 |
| Aug 5, 2026 | 3,735.00 | 3,735.00 | 3,555.00 | 3,570.00 | 3,570.00 | 0.42% | 1,978 |
| Aug 4, 2026 | 3,540.00 | 3,785.00 | 3,540.00 | 3,555.00 | 3,555.00 | 3.04% | 3,339 |
| Aug 3, 2026 | 3,790.00 | 3,795.00 | 3,420.00 | 3,450.00 | 3,450.00 | -4.43% | 2,318 |
| Jul 31, 2026 | 3,595.00 | 3,610.00 | 3,430.00 | 3,610.00 | 3,610.00 | 5.40% | 2,102 |
| Jul 30, 2026 | 3,400.00 | 3,700.00 | 3,400.00 | 3,425.00 | 3,425.00 | -1.44% | 5,100 |
| Jul 29, 2026 | 4,165.00 | 4,165.00 | 3,470.00 | 3,475.00 | 3,475.00 | -12.14% | 12,392 |
| Jul 28, 2026 | 3,775.00 | 3,995.00 | 3,750.00 | 3,955.00 | 3,955.00 | 3.13% | 4,047 |
| Jul 27, 2026 | 4,160.00 | 4,160.00 | 3,835.00 | 3,835.00 | 3,835.00 | -5.07% | 5,885 |
| Jul 24, 2026 | 4,365.00 | 4,365.00 | 3,960.00 | 4,040.00 | 4,040.00 | -7.76% | 5,758 |
| Jul 23, 2026 | 4,250.00 | 4,600.00 | 3,770.00 | 4,380.00 | 4,380.00 | 3.06% | 35,348 |
| Jul 22, 2026 | 3,790.00 | 4,270.00 | 3,415.00 | 4,250.00 | 4,250.00 | 12.14% | 10,975 |
| Jul 21, 2026 | 3,800.00 | 3,900.00 | 3,205.00 | 3,790.00 | 3,790.00 | -0.26% | 3,154 |
| 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 |