MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea
· Delayed Price · Currency is KRW 19,760
0.00 (0.00%)
At close: Mar 6, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,600.00 | 20,300.00 | 19,030.00 | 19,760.00 | 19,760.00 | - | 191,757 |
| Mar 5, 2026 | 19,500.00 | 20,400.00 | 18,500.00 | 19,760.00 | 19,760.00 | 13.50% | 322,434 |
| Mar 4, 2026 | 19,990.00 | 19,990.00 | 16,900.00 | 17,410.00 | 17,410.00 | -12.95% | 609,938 |
| Mar 3, 2026 | 20,300.00 | 21,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.91% | 359,055 |
| Feb 27, 2026 | 21,400.00 | 21,500.00 | 19,740.00 | 20,600.00 | 20,600.00 | -3.74% | 863,683 |
| Feb 26, 2026 | 23,850.00 | 23,950.00 | 20,800.00 | 21,400.00 | 21,400.00 | -10.65% | 968,628 |
| Feb 25, 2026 | 26,200.00 | 26,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -8.76% | 351,994 |
| Feb 24, 2026 | 25,800.00 | 27,300.00 | 25,100.00 | 26,250.00 | 26,250.00 | 1.74% | 266,485 |
| Feb 23, 2026 | 25,050.00 | 26,250.00 | 24,200.00 | 25,800.00 | 25,800.00 | 0.98% | 358,934 |
| Feb 20, 2026 | 24,800.00 | 26,100.00 | 24,550.00 | 25,550.00 | 25,550.00 | 3.44% | 287,759 |
| Feb 19, 2026 | 25,550.00 | 25,550.00 | 23,100.00 | 24,700.00 | 24,700.00 | -4.26% | 369,375 |
| Feb 13, 2026 | 24,400.00 | 26,350.00 | 23,600.00 | 25,800.00 | 25,800.00 | 7.72% | 544,783 |
| Feb 12, 2026 | 27,000.00 | 27,250.00 | 23,450.00 | 23,950.00 | 23,950.00 | -10.63% | 671,268 |
| Feb 11, 2026 | 27,500.00 | 28,300.00 | 25,500.00 | 26,800.00 | 26,800.00 | -2.01% | 363,256 |
| Feb 10, 2026 | 27,550.00 | 29,150.00 | 26,150.00 | 27,350.00 | 27,350.00 | 0.92% | 458,922 |
| Feb 9, 2026 | 28,700.00 | 29,600.00 | 27,000.00 | 27,100.00 | 27,100.00 | -5.41% | 503,323 |
| Feb 6, 2026 | 23,000.00 | 29,450.00 | 21,950.00 | 28,650.00 | 28,650.00 | 20.63% | 1,627,671 |
| Feb 5, 2026 | 24,000.00 | 24,900.00 | 21,500.00 | 23,750.00 | 23,750.00 | -1.25% | 756,071 |
| Feb 4, 2026 | 25,700.00 | 28,200.00 | 23,200.00 | 24,050.00 | 24,050.00 | -6.05% | 1,147,121 |
| Feb 3, 2026 | 21,600.00 | 26,300.00 | 21,200.00 | 25,600.00 | 25,600.00 | 21.90% | 2,029,681 |
| Feb 2, 2026 | 19,700.00 | 21,700.00 | 18,700.00 | 21,000.00 | 21,000.00 | 6.38% | 1,203,018 |
| Jan 30, 2026 | 17,400.00 | 20,500.00 | 17,000.00 | 19,740.00 | 19,740.00 | 17.50% | 1,905,375 |
| Jan 29, 2026 | 16,750.00 | 17,380.00 | 16,060.00 | 16,800.00 | 16,800.00 | 0.36% | 395,170 |
| Jan 28, 2026 | 16,540.00 | 17,150.00 | 16,040.00 | 16,740.00 | 16,740.00 | 0.60% | 376,601 |
| Jan 27, 2026 | 15,790.00 | 17,040.00 | 15,530.00 | 16,640.00 | 16,640.00 | 1.90% | 446,136 |
| Jan 26, 2026 | 14,600.00 | 16,900.00 | 14,500.00 | 16,330.00 | 16,330.00 | 11.85% | 940,987 |
| Jan 23, 2026 | 15,200.00 | 16,550.00 | 14,000.00 | 14,600.00 | 14,600.00 | -3.50% | 1,443,056 |
| Jan 22, 2026 | 12,730.00 | 15,500.00 | 12,510.00 | 15,130.00 | 15,130.00 | 18.85% | 1,177,590 |
| Jan 21, 2026 | 13,110.00 | 13,200.00 | 12,340.00 | 12,730.00 | 12,730.00 | -4.72% | 369,273 |
| Jan 20, 2026 | 13,200.00 | 13,770.00 | 13,120.00 | 13,360.00 | 13,360.00 | 1.44% | 319,288 |
| Jan 19, 2026 | 14,730.00 | 14,730.00 | 13,130.00 | 13,170.00 | 13,170.00 | -10.59% | 769,546 |
| Jan 16, 2026 | 14,710.00 | 15,000.00 | 13,500.00 | 14,730.00 | 14,730.00 | 0.27% | 875,371 |
| Jan 15, 2026 | 13,150.00 | 15,130.00 | 13,010.00 | 14,690.00 | 14,690.00 | 11.71% | 1,989,162 |
| Jan 14, 2026 | 13,580.00 | 14,450.00 | 13,060.00 | 13,150.00 | 13,150.00 | -1.79% | 1,428,356 |
| Jan 13, 2026 | 14,810.00 | 14,940.00 | 12,190.00 | 13,390.00 | 13,390.00 | -6.04% | 2,118,896 |
| Jan 12, 2026 | 14,400.00 | 18,090.00 | 14,150.00 | 14,250.00 | 14,250.00 | - | 1,952,316 |
| Jan 9, 2026 | 12,700.00 | 14,990.00 | 12,620.00 | 14,250.00 | 14,250.00 | 11.94% | 2,792,567 |
| Jan 8, 2026 | 12,300.00 | 14,670.00 | 11,840.00 | 12,730.00 | 12,730.00 | 6.80% | 2,377,394 |
| Jan 7, 2026 | 11,760.00 | 12,130.00 | 11,380.00 | 11,920.00 | 11,920.00 | -0.83% | 381,976 |
| Jan 6, 2026 | 11,820.00 | 12,210.00 | 11,230.00 | 12,020.00 | 12,020.00 | 6.37% | 1,102,521 |
| Jan 5, 2026 | 9,970.00 | 12,330.00 | 9,930.00 | 11,300.00 | 11,300.00 | 19.07% | 3,756,647 |
| Jan 2, 2026 | 9,370.00 | 9,790.00 | 9,160.00 | 9,490.00 | 9,490.00 | 3.49% | 543,688 |
| Dec 30, 2025 | 8,230.00 | 9,500.00 | 8,230.00 | 9,170.00 | 9,170.00 | 11.69% | 1,615,778 |
| Dec 29, 2025 | 7,780.00 | 8,360.00 | 7,700.00 | 8,210.00 | 8,210.00 | 8.03% | 365,153 |
| Dec 26, 2025 | 7,820.00 | 7,980.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.94% | 283,500 |
| Dec 24, 2025 | 7,950.00 | 8,100.00 | 7,680.00 | 7,750.00 | 7,750.00 | -1.90% | 430,291 |
| Dec 23, 2025 | 8,570.00 | 8,570.00 | 7,550.00 | 7,900.00 | 7,900.00 | -7.82% | 730,878 |
| Dec 22, 2025 | 8,820.00 | 9,230.00 | 8,510.00 | 8,570.00 | 8,570.00 | -2.72% | 363,035 |
| Dec 19, 2025 | 9,220.00 | 9,370.00 | 8,690.00 | 8,810.00 | 8,810.00 | -3.82% | 426,646 |
| Dec 18, 2025 | 9,270.00 | 9,450.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.40% | 159,641 |
| Dec 17, 2025 | 9,480.00 | 9,690.00 | 9,210.00 | 9,290.00 | 9,290.00 | -1.59% | 202,898 |
| Dec 16, 2025 | 9,710.00 | 9,900.00 | 9,230.00 | 9,440.00 | 9,440.00 | -2.38% | 421,981 |
| Dec 15, 2025 | 9,700.00 | 9,840.00 | 8,910.00 | 9,670.00 | 9,670.00 | 0.52% | 713,268 |
| Dec 12, 2025 | 7,700.00 | 9,860.00 | 7,700.00 | 9,620.00 | 9,620.00 | 23.33% | 3,413,809 |
| Dec 11, 2025 | 7,690.00 | 8,090.00 | 7,400.00 | 7,800.00 | 7,800.00 | -1.02% | 1,376,681 |
| Dec 10, 2025 | 6,500.00 | 8,330.00 | 6,500.00 | 7,880.00 | 7,880.00 | 22.93% | 4,597,780 |
| Dec 9, 2025 | 6,990.00 | 7,350.00 | 6,140.00 | 6,410.00 | 6,410.00 | -4.47% | 777,192 |
| Dec 8, 2025 | 7,000.00 | 7,250.00 | 6,360.00 | 6,710.00 | 6,710.00 | -3.87% | 638,962 |
| Dec 5, 2025 | 6,420.00 | 6,980.00 | 6,390.00 | 6,980.00 | 6,980.00 | 8.72% | 365,500 |
| Dec 4, 2025 | 6,450.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,420.00 | 0.63% | 78,450 |
| Dec 3, 2025 | 6,440.00 | 6,460.00 | 6,260.00 | 6,380.00 | 6,380.00 | -0.93% | 132,676 |
| Dec 2, 2025 | 6,320.00 | 6,450.00 | 6,220.00 | 6,440.00 | 6,440.00 | 2.38% | 216,313 |
| Dec 1, 2025 | 5,910.00 | 6,430.00 | 5,910.00 | 6,290.00 | 6,290.00 | 6.79% | 512,234 |
| Nov 28, 2025 | 5,510.00 | 5,900.00 | 5,510.00 | 5,890.00 | 5,890.00 | 6.70% | 178,285 |
| Nov 27, 2025 | 5,600.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.43% | 43,978 |
| Nov 26, 2025 | 5,580.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.36% | 28,430 |
| Nov 25, 2025 | 5,570.00 | 5,680.00 | 5,490.00 | 5,580.00 | 5,580.00 | 2.01% | 39,497 |
| Nov 24, 2025 | 5,430.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.37% | 71,677 |
| Nov 21, 2025 | 5,410.00 | 5,580.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.09% | 62,973 |
| Nov 20, 2025 | 5,430.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.92% | 81,281 |
| Nov 19, 2025 | 5,420.00 | 5,560.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.37% | 55,644 |
| Nov 18, 2025 | 5,670.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | -4.06% | 71,811 |
| Nov 17, 2025 | 5,610.00 | 5,750.00 | 5,570.00 | 5,670.00 | 5,670.00 | 2.90% | 108,800 |
| Nov 14, 2025 | 5,620.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.90% | 70,044 |
| Nov 13, 2025 | 5,590.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.89% | 34,717 |
| Nov 12, 2025 | 5,380.00 | 5,620.00 | 5,370.00 | 5,610.00 | 5,610.00 | 3.31% | 75,848 |
| Nov 11, 2025 | 5,320.00 | 5,430.00 | 5,260.00 | 5,430.00 | 5,430.00 | 1.12% | 36,372 |
| Nov 10, 2025 | 5,330.00 | 5,470.00 | 5,110.00 | 5,370.00 | 5,370.00 | 0.75% | 46,095 |
| Nov 7, 2025 | 5,210.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.30% | 34,125 |
| Nov 6, 2025 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.19% | 39,700 |
| Nov 5, 2025 | 5,070.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2.56% | 55,247 |
| Nov 4, 2025 | 5,230.00 | 5,270.00 | 5,060.00 | 5,070.00 | 5,070.00 | -2.69% | 49,638 |
| Nov 3, 2025 | 5,260.00 | 5,390.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.88% | 95,494 |
| Oct 31, 2025 | 5,320.00 | 5,410.00 | 5,210.00 | 5,310.00 | 5,310.00 | - | 43,505 |
| Oct 30, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,310.00 | -0.38% | 42,670 |
| Oct 29, 2025 | 5,300.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 39,181 |
| Oct 28, 2025 | 5,300.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.57% | 42,195 |
| Oct 27, 2025 | 5,150.00 | 5,350.00 | 5,140.00 | 5,300.00 | 5,300.00 | 2.91% | 74,177 |
| Oct 24, 2025 | 5,090.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 30,826 |
| Oct 23, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.78% | 70,401 |
| Oct 22, 2025 | 5,110.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 28,621 |
| Oct 21, 2025 | 5,190.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.77% | 73,315 |
| Oct 20, 2025 | 4,910.00 | 5,380.00 | 4,900.00 | 5,190.00 | 5,190.00 | 6.57% | 95,585 |
| Oct 17, 2025 | 4,925.00 | 5,000.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.91% | 57,450 |
| Oct 16, 2025 | 4,995.00 | 5,040.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.70% | 58,430 |
| Oct 15, 2025 | 5,000.00 | 5,050.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.91% | 14,278 |
| Oct 14, 2025 | 5,120.00 | 5,120.00 | 4,935.00 | 4,955.00 | 4,955.00 | -3.03% | 71,679 |
| Oct 13, 2025 | 5,040.00 | 5,130.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.20% | 48,135 |
| Oct 10, 2025 | 5,240.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.29% | 51,598 |
| Oct 2, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.76% | 45,181 |