MEDIANA Co.,Ltd (KOSDAQ:041920)
South Korea
· Delayed Price · Currency is KRW 20,150
+100 (0.50%)
At close: Apr 27, 2026
MEDIANA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,300.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | -0.50% | 117,670 |
| Apr 27, 2026 | 19,990.00 | 20,800.00 | 19,720.00 | 20,150.00 | 20,150.00 | 0.50% | 125,266 |
| Apr 24, 2026 | 19,680.00 | 20,500.00 | 19,680.00 | 20,050.00 | 20,050.00 | 1.88% | 120,950 |
| Apr 23, 2026 | 20,650.00 | 20,650.00 | 19,610.00 | 19,680.00 | 19,680.00 | -3.77% | 131,182 |
| Apr 22, 2026 | 20,750.00 | 20,750.00 | 19,820.00 | 20,450.00 | 20,450.00 | -1.68% | 95,892 |
| Apr 21, 2026 | 20,550.00 | 20,900.00 | 19,590.00 | 20,800.00 | 20,800.00 | 1.22% | 155,052 |
| Apr 20, 2026 | 20,600.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -1.20% | 113,010 |
| Apr 17, 2026 | 21,350.00 | 21,600.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.58% | 132,848 |
| Apr 16, 2026 | 20,800.00 | 21,500.00 | 20,450.00 | 21,350.00 | 21,350.00 | 6.91% | 223,744 |
| Apr 15, 2026 | 21,000.00 | 21,200.00 | 19,770.00 | 19,970.00 | 19,970.00 | -4.22% | 193,239 |
| Apr 14, 2026 | 20,000.00 | 21,900.00 | 20,000.00 | 20,850.00 | 20,850.00 | 4.25% | 248,081 |
| Apr 13, 2026 | 19,440.00 | 20,350.00 | 19,100.00 | 20,000.00 | 20,000.00 | 1.16% | 88,933 |
| Apr 10, 2026 | 17,880.00 | 20,550.00 | 17,880.00 | 19,770.00 | 19,770.00 | 11.13% | 313,128 |
| Apr 9, 2026 | 18,390.00 | 18,630.00 | 17,050.00 | 17,790.00 | 17,790.00 | -1.28% | 103,315 |
| Apr 8, 2026 | 18,550.00 | 18,700.00 | 17,800.00 | 18,020.00 | 18,020.00 | 0.95% | 107,896 |
| Apr 7, 2026 | 17,360.00 | 18,140.00 | 17,010.00 | 17,850.00 | 17,850.00 | 2.94% | 92,606 |
| Apr 6, 2026 | 18,830.00 | 19,000.00 | 17,260.00 | 17,340.00 | 17,340.00 | -7.47% | 173,794 |
| Apr 3, 2026 | 19,850.00 | 19,900.00 | 18,510.00 | 18,740.00 | 18,740.00 | -5.21% | 175,737 |
| Apr 2, 2026 | 21,850.00 | 21,850.00 | 18,900.00 | 19,770.00 | 19,770.00 | -9.52% | 293,942 |
| Apr 1, 2026 | 21,000.00 | 22,200.00 | 20,700.00 | 21,850.00 | 21,850.00 | 8.17% | 374,078 |
| Mar 31, 2026 | 20,200.00 | 21,250.00 | 19,910.00 | 20,200.00 | 20,200.00 | -3.12% | 344,942 |
| Mar 30, 2026 | 19,220.00 | 22,000.00 | 18,630.00 | 20,850.00 | 20,850.00 | 4.77% | 499,657 |
| Mar 27, 2026 | 19,500.00 | 20,100.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.26% | 199,478 |
| Mar 26, 2026 | 20,400.00 | 20,400.00 | 19,360.00 | 19,460.00 | 19,460.00 | -2.94% | 162,052 |
| Mar 25, 2026 | 18,600.00 | 20,950.00 | 18,600.00 | 20,050.00 | 20,050.00 | 8.44% | 328,405 |
| Mar 24, 2026 | 19,420.00 | 19,980.00 | 18,440.00 | 18,490.00 | 18,490.00 | -2.68% | 193,295 |
| Mar 23, 2026 | 19,010.00 | 19,420.00 | 17,710.00 | 19,000.00 | 19,000.00 | -4.28% | 401,758 |
| Mar 20, 2026 | 19,180.00 | 19,885.00 | 18,530.00 | 19,850.00 | 19,850.00 | 3.66% | 197,219 |
| Mar 19, 2026 | 19,600.00 | 19,690.00 | 18,870.00 | 19,150.00 | 19,150.00 | -3.72% | 200,388 |
| Mar 18, 2026 | 19,990.00 | 20,500.00 | 19,660.00 | 19,890.00 | 19,890.00 | 1.02% | 248,741 |
| Mar 17, 2026 | 21,000.00 | 21,300.00 | 19,540.00 | 19,690.00 | 19,690.00 | -5.79% | 329,240 |
| Mar 16, 2026 | 22,050.00 | 22,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | -3.24% | 319,279 |
| Mar 13, 2026 | 20,400.00 | 21,700.00 | 20,050.00 | 21,600.00 | 21,600.00 | 3.35% | 472,617 |
| Mar 12, 2026 | 20,000.00 | 21,050.00 | 18,810.00 | 20,900.00 | 20,900.00 | 5.29% | 863,078 |
| Mar 11, 2026 | 21,050.00 | 21,700.00 | 18,950.00 | 19,850.00 | 19,850.00 | -0.30% | 416,675 |
| Mar 10, 2026 | 20,000.00 | 20,600.00 | 19,220.00 | 19,910.00 | 19,910.00 | 5.29% | 180,461 |
| Mar 9, 2026 | 19,200.00 | 19,550.00 | 18,420.00 | 18,910.00 | 18,910.00 | -4.30% | 137,210 |
| 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 |