MediaZen, Inc. (KOSDAQ:279600)
South Korea
· Delayed Price · Currency is KRW 7,410.00
+340.00 (4.81%)
At close: Dec 5, 2025
MediaZen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 10,150.00 | 10,380.00 | 9,990.00 | 10,180.00 | 10,180.00 | 0.69% | 1,257 |
| Oct 1, 2025 | 10,180.00 | 10,380.00 | 10,110.00 | 10,110.00 | 10,110.00 | -1.75% | 708 |
| Sep 30, 2025 | 10,000.00 | 10,330.00 | 10,000.00 | 10,290.00 | 10,290.00 | 2.90% | 1,911 |
| Sep 29, 2025 | 9,820.00 | 10,380.00 | 9,770.00 | 10,000.00 | 10,000.00 | 1.83% | 2,115 |
| Sep 26, 2025 | 10,070.00 | 10,070.00 | 9,300.00 | 9,820.00 | 9,820.00 | -2.96% | 10,895 |
| Sep 25, 2025 | 10,210.00 | 10,210.00 | 10,030.00 | 10,120.00 | 10,120.00 | -0.88% | 1,626 |
| Sep 24, 2025 | 10,320.00 | 10,320.00 | 9,820.00 | 10,210.00 | 10,210.00 | -0.87% | 12,887 |
| Sep 23, 2025 | 10,290.00 | 10,430.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.10% | 19,409 |
| Sep 22, 2025 | 10,510.00 | 10,540.00 | 10,010.00 | 10,290.00 | 10,290.00 | -2.92% | 5,563 |
| Sep 19, 2025 | 10,790.00 | 10,790.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.75% | 1,254 |
| Sep 18, 2025 | 10,700.00 | 10,760.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.11% | 3,802 |
| Sep 17, 2025 | 10,760.00 | 10,820.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.28% | 1,986 |
| Sep 16, 2025 | 10,910.00 | 10,910.00 | 10,750.00 | 10,830.00 | 10,830.00 | -1.19% | 1,093 |
| Sep 15, 2025 | 11,490.00 | 11,490.00 | 10,940.00 | 10,960.00 | 10,960.00 | -4.78% | 7,186 |
| Sep 12, 2025 | 10,830.00 | 11,540.00 | 10,210.00 | 11,510.00 | 11,510.00 | 8.89% | 15,003 |
| Sep 11, 2025 | 10,990.00 | 10,990.00 | 10,500.00 | 10,570.00 | 10,570.00 | -1.40% | 2,406 |
| Sep 10, 2025 | 10,720.00 | 10,770.00 | 10,500.00 | 10,720.00 | 10,720.00 | - | 2,752 |
| Sep 9, 2025 | 10,840.00 | 10,980.00 | 10,710.00 | 10,720.00 | 10,720.00 | -1.92% | 1,472 |
| Sep 8, 2025 | 10,920.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.09% | 681 |
| Sep 5, 2025 | 10,900.00 | 10,940.00 | 10,840.00 | 10,920.00 | 10,920.00 | 0.18% | 1,213 |
| Sep 4, 2025 | 10,910.00 | 10,910.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,073 |
| Sep 3, 2025 | 11,070.00 | 11,070.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.54% | 4,201 |
| Sep 2, 2025 | 11,250.00 | 11,320.00 | 10,850.00 | 11,070.00 | 11,070.00 | -1.60% | 6,809 |
| Sep 1, 2025 | 11,410.00 | 11,440.00 | 11,230.00 | 11,250.00 | 11,250.00 | -2.17% | 3,097 |
| Aug 29, 2025 | 11,410.00 | 11,570.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1.59% | 9,628 |
| Aug 28, 2025 | 11,400.00 | 11,410.00 | 11,310.00 | 11,320.00 | 11,320.00 | - | 670 |
| Aug 27, 2025 | 11,420.00 | 11,430.00 | 11,300.00 | 11,320.00 | 11,320.00 | -0.61% | 1,040 |
| Aug 26, 2025 | 11,340.00 | 11,400.00 | 11,320.00 | 11,390.00 | 11,390.00 | 0.44% | 3,512 |
| Aug 25, 2025 | 11,200.00 | 11,410.00 | 11,200.00 | 11,340.00 | 11,340.00 | 0.53% | 1,260 |
| Aug 22, 2025 | 11,390.00 | 11,390.00 | 11,040.00 | 11,280.00 | 11,280.00 | - | 6,179 |
| Aug 21, 2025 | 11,300.00 | 11,980.00 | 11,270.00 | 11,280.00 | 11,280.00 | -0.18% | 6,714 |
| Aug 20, 2025 | 11,630.00 | 11,650.00 | 11,180.00 | 11,300.00 | 11,300.00 | -2.92% | 7,679 |
| Aug 19, 2025 | 11,770.00 | 11,860.00 | 11,640.00 | 11,640.00 | 11,640.00 | -1.10% | 1,376 |
| Aug 18, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,770.00 | 11,770.00 | -3.68% | 6,988 |
| Aug 14, 2025 | 11,880.00 | 12,250.00 | 11,610.00 | 12,220.00 | 12,220.00 | 3.38% | 12,922 |
| Aug 13, 2025 | 11,810.00 | 11,890.00 | 11,750.00 | 11,820.00 | 11,820.00 | 0.08% | 2,949 |
| Aug 12, 2025 | 11,970.00 | 11,970.00 | 11,810.00 | 11,810.00 | 11,810.00 | -1.34% | 3,686 |
| Aug 11, 2025 | 12,070.00 | 12,070.00 | 11,880.00 | 11,970.00 | 11,970.00 | -0.91% | 5,392 |
| Aug 8, 2025 | 12,340.00 | 12,350.00 | 11,900.00 | 12,080.00 | 12,080.00 | -2.19% | 35,674 |
| Aug 7, 2025 | 12,520.00 | 12,690.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.28% | 14,519 |
| Aug 6, 2025 | 12,830.00 | 13,000.00 | 12,400.00 | 12,510.00 | 12,510.00 | -2.49% | 28,601 |
| Aug 5, 2025 | 13,900.00 | 13,980.00 | 12,540.00 | 12,830.00 | 12,830.00 | -4.25% | 78,661 |
| Aug 4, 2025 | 12,560.00 | 13,990.00 | 12,560.00 | 13,400.00 | 13,400.00 | 6.10% | 109,678 |
| Aug 1, 2025 | 12,500.00 | 12,940.00 | 12,320.00 | 12,630.00 | 12,630.00 | 0.24% | 8,610 |
| Jul 31, 2025 | 12,550.00 | 13,220.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.40% | 24,254 |
| Jul 30, 2025 | 13,310.00 | 13,390.00 | 12,510.00 | 12,550.00 | 12,550.00 | -5.14% | 38,959 |
| Jul 29, 2025 | 12,890.00 | 13,260.00 | 12,870.00 | 13,230.00 | 13,230.00 | 2.56% | 14,323 |
| Jul 28, 2025 | 12,900.00 | 13,300.00 | 12,440.00 | 12,900.00 | 12,900.00 | 0.55% | 10,093 |
| Jul 25, 2025 | 12,630.00 | 12,920.00 | 12,510.00 | 12,830.00 | 12,830.00 | 2.07% | 3,724 |
| Jul 24, 2025 | 12,880.00 | 12,880.00 | 12,520.00 | 12,570.00 | 12,570.00 | -1.02% | 3,764 |
| Jul 23, 2025 | 12,450.00 | 13,000.00 | 12,350.00 | 12,700.00 | 12,700.00 | 2.01% | 10,748 |
| Jul 22, 2025 | 12,560.00 | 12,590.00 | 12,300.00 | 12,450.00 | 12,450.00 | -2.20% | 5,215 |
| Jul 21, 2025 | 13,200.00 | 13,200.00 | 12,360.00 | 12,730.00 | 12,730.00 | -3.85% | 44,962 |
| Jul 18, 2025 | 13,330.00 | 13,340.00 | 12,680.00 | 13,240.00 | 13,240.00 | -1.93% | 8,768 |
| Jul 17, 2025 | 13,410.00 | 13,510.00 | 12,510.00 | 13,500.00 | 13,500.00 | 0.75% | 14,274 |
| Jul 16, 2025 | 13,600.00 | 13,610.00 | 12,990.00 | 13,400.00 | 13,400.00 | -1.47% | 19,745 |
| Jul 15, 2025 | 13,090.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 3.34% | 32,343 |
| Jul 14, 2025 | 13,000.00 | 13,250.00 | 12,700.00 | 13,160.00 | 13,160.00 | 1.23% | 24,373 |
| Jul 11, 2025 | 12,830.00 | 13,030.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1.48% | 24,263 |