MediaZen, Inc. (KOSDAQ:279600)
South Korea
· Delayed Price · Currency is KRW 5,060.00
+100.00 (2.02%)
At close: Mar 9, 2026
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,960.00 | 5,880.00 | 4,955.00 | 5,060.00 | 5,060.00 | 2.02% | 4,054 |
| Mar 6, 2026 | 5,120.00 | 5,350.00 | 4,955.00 | 4,960.00 | 4,960.00 | -3.13% | 2,488 |
| Mar 5, 2026 | 4,925.00 | 5,310.00 | 4,925.00 | 5,120.00 | 5,120.00 | 3.85% | 1,945 |
| Mar 4, 2026 | 5,520.00 | 5,550.00 | 4,730.00 | 4,930.00 | 4,930.00 | -10.69% | 7,858 |
| Mar 3, 2026 | 5,860.00 | 5,860.00 | 5,500.00 | 5,520.00 | 5,520.00 | -5.80% | 4,607 |
| Feb 27, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,860.00 | 5,860.00 | -2.82% | 5,420 |
| Feb 26, 2026 | 6,080.00 | 6,080.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 3,770 |
| Feb 25, 2026 | 6,090.00 | 6,260.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.82% | 7,530 |
| Feb 24, 2026 | 6,200.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.30% | 5,325 |
| Feb 23, 2026 | 6,500.00 | 6,525.00 | 6,160.00 | 6,170.00 | 6,170.00 | -5.08% | 8,873 |
| Feb 20, 2026 | 6,740.00 | 6,740.00 | 6,440.00 | 6,500.00 | 6,500.00 | -3.42% | 6,802 |
| Feb 19, 2026 | 6,750.00 | 6,790.00 | 6,630.00 | 6,730.00 | 6,730.00 | -0.44% | 6,790 |
| Feb 13, 2026 | 6,630.00 | 6,870.00 | 6,450.00 | 6,760.00 | 6,760.00 | 1.96% | 4,694 |
| Feb 12, 2026 | 6,350.00 | 6,740.00 | 6,270.00 | 6,630.00 | 6,630.00 | 4.91% | 6,411 |
| Feb 11, 2026 | 6,650.00 | 6,650.00 | 6,300.00 | 6,320.00 | 6,320.00 | -4.10% | 9,321 |
| Feb 10, 2026 | 6,550.00 | 6,960.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.61% | 7,623 |
| Feb 9, 2026 | 6,730.00 | 6,730.00 | 6,200.00 | 6,550.00 | 6,550.00 | -2.67% | 23,454 |
| Feb 6, 2026 | 6,950.00 | 6,950.00 | 6,590.00 | 6,730.00 | 6,730.00 | -3.17% | 7,286 |
| Feb 5, 2026 | 7,160.00 | 7,160.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.84% | 6,357 |
| Feb 4, 2026 | 7,300.00 | 7,380.00 | 7,080.00 | 7,080.00 | 7,080.00 | -3.93% | 7,918 |
| Feb 3, 2026 | 7,020.00 | 7,490.00 | 7,000.00 | 7,370.00 | 7,370.00 | 5.89% | 5,150 |
| Feb 2, 2026 | 7,280.00 | 7,400.00 | 6,960.00 | 6,960.00 | 6,960.00 | -4.66% | 6,454 |
| Jan 30, 2026 | 7,170.00 | 7,600.00 | 7,150.00 | 7,300.00 | 7,300.00 | 2.10% | 12,389 |
| Jan 29, 2026 | 7,010.00 | 7,150.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.42% | 5,341 |
| Jan 28, 2026 | 6,950.00 | 7,080.00 | 6,830.00 | 7,050.00 | 7,050.00 | 1.44% | 5,748 |
| Jan 27, 2026 | 6,840.00 | 7,190.00 | 6,650.00 | 6,950.00 | 6,950.00 | 4.51% | 20,101 |
| Jan 26, 2026 | 6,430.00 | 7,750.00 | 6,330.00 | 6,650.00 | 6,650.00 | 6.91% | 197,169 |
| Jan 23, 2026 | 6,100.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,220.00 | 2.98% | 3,204 |
| Jan 22, 2026 | 6,050.00 | 6,100.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.17% | 5,258 |
| Jan 21, 2026 | 6,410.00 | 6,460.00 | 6,050.00 | 6,050.00 | 6,050.00 | -5.32% | 10,058 |
| Jan 20, 2026 | 6,170.00 | 6,630.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.73% | 5,601 |
| Jan 19, 2026 | 6,190.00 | 6,320.00 | 5,880.00 | 6,160.00 | 6,160.00 | -0.65% | 7,913 |
| Jan 16, 2026 | 6,160.00 | 6,205.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.65% | 4,625 |
| Jan 15, 2026 | 6,300.00 | 6,320.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.69% | 7,151 |
| Jan 14, 2026 | 6,770.00 | 6,780.00 | 6,300.00 | 6,330.00 | 6,330.00 | -6.22% | 47,168 |
| Jan 13, 2026 | 6,830.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.32% | 2,257 |
| Jan 12, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.29% | 3,263 |
| Jan 9, 2026 | 6,960.00 | 7,010.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.44% | 1,402 |
| Jan 8, 2026 | 7,080.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.28% | 1,306 |
| Jan 7, 2026 | 7,190.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.67% | 965 |
| Jan 6, 2026 | 7,210.00 | 7,230.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.55% | 1,588 |
| Jan 5, 2026 | 7,080.00 | 7,220.00 | 7,060.00 | 7,210.00 | 7,210.00 | 2.56% | 3,636 |
| Jan 2, 2026 | 7,040.00 | 7,100.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.57% | 921 |
| Dec 30, 2025 | 6,990.00 | 7,080.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.14% | 2,211 |
| Dec 29, 2025 | 7,290.00 | 7,290.00 | 6,950.00 | 6,990.00 | 6,990.00 | -4.12% | 4,037 |
| Dec 26, 2025 | 7,320.00 | 7,800.00 | 7,160.00 | 7,290.00 | 7,290.00 | -0.41% | 13,390 |
| Dec 24, 2025 | 7,000.00 | 7,500.00 | 7,000.00 | 7,320.00 | 7,320.00 | 4.57% | 19,570 |
| Dec 23, 2025 | 7,110.00 | 7,110.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.55% | 7,926 |
| Dec 22, 2025 | 7,090.00 | 7,490.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.28% | 3,789 |
| Dec 19, 2025 | 7,070.00 | 7,460.00 | 6,880.00 | 7,090.00 | 7,090.00 | 0.14% | 16,393 |
| Dec 18, 2025 | 7,040.00 | 7,080.00 | 6,980.00 | 7,080.00 | 7,080.00 | 0.28% | 1,981 |
| Dec 17, 2025 | 7,030.00 | 7,120.00 | 6,970.00 | 7,060.00 | 7,060.00 | -0.28% | 3,610 |
| Dec 16, 2025 | 7,240.00 | 7,240.00 | 6,900.00 | 7,080.00 | 7,080.00 | -1.53% | 4,695 |
| Dec 15, 2025 | 7,230.00 | 7,230.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.55% | 3,809 |
| Dec 12, 2025 | 7,120.00 | 7,270.00 | 7,070.00 | 7,230.00 | 7,230.00 | 0.98% | 1,893 |
| Dec 11, 2025 | 7,140.00 | 7,160.00 | 7,040.00 | 7,160.00 | 7,160.00 | 0.85% | 1,922 |
| Dec 10, 2025 | 7,230.00 | 7,270.00 | 7,090.00 | 7,100.00 | 7,100.00 | -1.80% | 6,370 |
| Dec 9, 2025 | 7,440.00 | 7,440.00 | 7,230.00 | 7,230.00 | 7,230.00 | -1.77% | 3,068 |
| Dec 8, 2025 | 7,420.00 | 7,580.00 | 7,230.00 | 7,360.00 | 7,360.00 | -0.67% | 10,696 |
| Dec 5, 2025 | 7,100.00 | 8,250.00 | 7,070.00 | 7,410.00 | 7,410.00 | 4.81% | 208,585 |
| Dec 4, 2025 | 7,100.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.39% | 5,963 |
| Dec 3, 2025 | 7,650.00 | 7,650.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.28% | 7,772 |
| Dec 2, 2025 | 7,250.00 | 7,300.00 | 7,050.00 | 7,190.00 | 7,190.00 | -0.69% | 9,615 |
| Dec 1, 2025 | 7,500.00 | 8,750.00 | 7,100.00 | 7,240.00 | 7,240.00 | -3.98% | 167,905 |
| Nov 28, 2025 | 6,630.00 | 8,500.00 | 6,630.00 | 7,540.00 | 7,540.00 | 13.90% | 445,101 |
| Nov 27, 2025 | 7,020.00 | 7,350.00 | 6,610.00 | 6,620.00 | 6,620.00 | -5.56% | 13,357 |
| Nov 26, 2025 | 7,120.00 | 7,120.00 | 6,810.00 | 7,010.00 | 7,010.00 | -1.13% | 1,824 |
| Nov 25, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.94% | 914 |
| Nov 24, 2025 | 7,280.00 | 7,280.00 | 7,220.00 | 7,230.00 | 7,230.00 | 1.83% | 178 |
| Nov 21, 2025 | 7,270.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.61% | 3,630 |
| Nov 20, 2025 | 7,340.00 | 7,480.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.82% | 6,515 |
| Nov 19, 2025 | 7,240.00 | 7,430.00 | 7,170.00 | 7,350.00 | 7,350.00 | 1.38% | 2,366 |
| Nov 18, 2025 | 7,560.00 | 7,960.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.10% | 2,331 |
| Nov 17, 2025 | 7,760.00 | 7,760.00 | 7,540.00 | 7,560.00 | 7,560.00 | -2.58% | 1,058 |
| Nov 14, 2025 | 7,870.00 | 7,870.00 | 7,760.00 | 7,760.00 | 7,760.00 | -2.02% | 1,478 |
| Nov 13, 2025 | 8,090.00 | 8,090.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.10% | 2,342 |
| Nov 12, 2025 | 7,970.00 | 8,140.00 | 7,970.00 | 8,090.00 | 8,090.00 | 1.51% | 1,400 |
| Nov 11, 2025 | 8,220.00 | 8,480.00 | 7,870.00 | 7,970.00 | 7,970.00 | -3.28% | 8,454 |
| Nov 10, 2025 | 7,890.00 | 8,300.00 | 7,890.00 | 8,240.00 | 8,240.00 | 4.44% | 7,948 |
| Nov 7, 2025 | 7,760.00 | 7,900.00 | 7,270.00 | 7,890.00 | 7,890.00 | 1.68% | 7,988 |
| Nov 6, 2025 | 7,650.00 | 7,820.00 | 7,410.00 | 7,760.00 | 7,760.00 | 4.44% | 11,669 |
| Nov 5, 2025 | 7,090.00 | 7,490.00 | 7,060.00 | 7,430.00 | 7,430.00 | 4.94% | 15,620 |
| Nov 4, 2025 | 7,100.00 | 7,150.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.28% | 26,962 |
| Nov 3, 2025 | 7,800.00 | 7,970.00 | 6,960.00 | 7,100.00 | 7,100.00 | -8.97% | 93,288 |
| Oct 31, 2025 | 8,170.00 | 8,180.00 | 7,670.00 | 7,800.00 | 7,800.00 | -4.53% | 26,152 |
| Oct 30, 2025 | 9,020.00 | 9,030.00 | 8,120.00 | 8,170.00 | 8,170.00 | -9.42% | 25,829 |
| Oct 29, 2025 | 8,970.00 | 9,490.00 | 8,480.00 | 9,020.00 | 9,020.00 | 0.56% | 25,797 |
| Oct 28, 2025 | 9,500.00 | 9,500.00 | 8,880.00 | 8,970.00 | 8,970.00 | -4.06% | 2,205 |
| Oct 27, 2025 | 9,360.00 | 9,900.00 | 8,870.00 | 9,350.00 | 9,350.00 | -0.11% | 24,222 |
| Oct 24, 2025 | 9,450.00 | 9,710.00 | 9,310.00 | 9,360.00 | 9,360.00 | -0.95% | 5,623 |
| Oct 23, 2025 | 9,410.00 | 9,590.00 | 9,370.00 | 9,450.00 | 9,450.00 | 0.53% | 3,935 |
| Oct 22, 2025 | 9,620.00 | 9,620.00 | 9,380.00 | 9,400.00 | 9,400.00 | -1.98% | 1,311 |
| Oct 21, 2025 | 9,770.00 | 10,020.00 | 9,590.00 | 9,590.00 | 9,590.00 | -1.84% | 816 |
| Oct 20, 2025 | 9,900.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,770.00 | -1.31% | 451 |
| Oct 17, 2025 | 9,690.00 | 9,900.00 | 9,690.00 | 9,900.00 | 9,900.00 | 2.17% | 911 |
| Oct 16, 2025 | 9,780.00 | 10,400.00 | 9,590.00 | 9,690.00 | 9,690.00 | -0.92% | 2,526 |
| Oct 15, 2025 | 9,330.00 | 10,000.00 | 9,210.00 | 9,780.00 | 9,780.00 | 4.82% | 5,491 |
| Oct 14, 2025 | 10,380.00 | 10,380.00 | 9,300.00 | 9,330.00 | 9,330.00 | -3.72% | 12,497 |
| Oct 13, 2025 | 10,040.00 | 10,040.00 | 9,610.00 | 9,690.00 | 9,690.00 | -3.20% | 4,685 |
| Oct 10, 2025 | 10,180.00 | 11,120.00 | 10,010.00 | 10,010.00 | 10,010.00 | -1.67% | 5,719 |