Skip to main content
MediaZen, Inc. (KOSDAQ:279600)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,930.00
+30.00 (0.51%)
At close: Apr 28, 2026

MediaZen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,930.005,930.005,850.005,890.005,890.00-0.67%2,124
Apr 28, 20265,920.006,190.005,900.005,930.005,930.000.51%1,962
Apr 27, 20266,030.006,050.005,900.005,900.005,900.00-2.16%5,272
Apr 24, 20266,110.006,120.005,710.006,030.006,030.00-1.63%6,282
Apr 23, 20266,150.006,200.006,020.006,130.006,130.000.66%3,068
Apr 22, 20266,150.006,150.006,030.006,090.006,090.00-0.98%2,488
Apr 21, 20266,100.006,200.005,910.006,150.006,150.000.82%4,791
Apr 20, 20266,090.006,180.006,050.006,100.006,100.00-0.97%2,853
Apr 17, 20266,150.006,200.006,080.006,160.006,160.000.82%2,033
Apr 16, 20266,140.006,300.006,070.006,110.006,110.00-0.49%3,129
Apr 15, 20266,140.006,170.005,990.006,140.006,140.000.49%4,013
Apr 14, 20266,160.006,210.006,110.006,110.006,110.00-0.16%3,720
Apr 13, 20266,200.006,260.006,120.006,120.006,120.00-2.08%1,138
Apr 10, 20266,170.006,250.006,090.006,250.006,250.001.63%2,725
Apr 9, 20266,390.006,390.006,130.006,150.006,150.00-1.60%3,105
Apr 8, 20266,270.006,310.005,950.006,250.006,250.000.64%5,232
Apr 7, 20266,370.006,460.006,210.006,210.006,210.00-2.51%7,154
Apr 6, 20266,360.006,440.006,260.006,370.006,370.000.16%2,460
Apr 3, 20266,240.006,400.006,210.006,360.006,360.002.58%3,508
Apr 2, 20266,550.006,550.006,200.006,200.006,200.00-5.34%7,231
Apr 1, 20266,310.006,910.006,000.006,550.006,550.004.30%40,154
Mar 31, 20266,410.006,720.006,010.006,280.006,280.00-4.41%16,653
Mar 30, 20265,800.006,570.005,800.006,570.006,570.005.63%34,804
Mar 27, 20266,040.006,600.005,710.006,220.006,220.001.97%20,648
Mar 26, 20266,580.006,730.006,080.006,100.006,100.00-7.29%38,358
Mar 25, 20266,630.006,870.006,260.006,580.006,580.000.92%45,198
Mar 24, 20267,180.007,430.006,310.006,520.006,520.00-8.17%139,131
Mar 23, 20268,780.008,870.007,030.007,100.007,100.00-19.13%351,827
Mar 20, 20268,780.008,780.007,990.008,780.008,780.0029.88%294,870
Mar 19, 20265,200.006,760.005,200.006,760.006,760.0030.00%103,561
Mar 18, 20265,420.005,440.005,200.005,200.005,200.00-4.06%5,306
Mar 17, 20265,440.005,560.005,370.005,420.005,420.00-0.37%2,512
Mar 16, 20266,070.006,140.005,440.005,440.005,440.00-10.38%8,387
Mar 13, 20265,320.006,110.005,310.006,070.006,070.0014.31%19,984
Mar 12, 20265,210.005,440.005,200.005,310.005,310.002.12%1,499
Mar 11, 20265,020.005,340.005,020.005,200.005,200.003.59%4,698
Mar 10, 20265,470.005,470.005,000.005,020.005,020.00-0.79%4,460
Mar 9, 20264,960.005,880.004,955.005,060.005,060.002.02%4,054
Mar 6, 20265,120.005,350.004,955.004,960.004,960.00-3.13%2,488
Mar 5, 20264,925.005,310.004,925.005,120.005,120.003.85%1,945
Mar 4, 20265,520.005,550.004,730.004,930.004,930.00-10.69%7,858
Mar 3, 20265,860.005,860.005,500.005,520.005,520.00-5.80%4,607
Feb 27, 20266,030.006,030.005,750.005,860.005,860.00-2.82%5,420
Feb 26, 20266,080.006,080.005,950.006,030.006,030.00-0.17%3,770
Feb 25, 20266,090.006,260.006,040.006,040.006,040.00-0.82%7,530
Feb 24, 20266,200.006,210.006,030.006,090.006,090.00-1.30%5,325
Feb 23, 20266,500.006,525.006,160.006,170.006,170.00-5.08%8,873
Feb 20, 20266,740.006,740.006,440.006,500.006,500.00-3.42%6,802
Feb 19, 20266,750.006,790.006,630.006,730.006,730.00-0.44%6,790
Feb 13, 20266,630.006,870.006,450.006,760.006,760.001.96%4,694
Feb 12, 20266,350.006,740.006,270.006,630.006,630.004.91%6,411
Feb 11, 20266,650.006,650.006,300.006,320.006,320.00-4.10%9,321
Feb 10, 20266,550.006,960.006,510.006,590.006,590.000.61%7,623
Feb 9, 20266,730.006,730.006,200.006,550.006,550.00-2.67%23,454
Feb 6, 20266,950.006,950.006,590.006,730.006,730.00-3.17%7,286
Feb 5, 20267,160.007,160.006,900.006,950.006,950.00-1.84%6,357
Feb 4, 20267,300.007,380.007,080.007,080.007,080.00-3.93%7,918
Feb 3, 20267,020.007,490.007,000.007,370.007,370.005.89%5,150
Feb 2, 20267,280.007,400.006,960.006,960.006,960.00-4.66%6,454
Jan 30, 20267,170.007,600.007,150.007,300.007,300.002.10%12,389
Jan 29, 20267,010.007,150.006,930.007,150.007,150.001.42%5,341
Jan 28, 20266,950.007,080.006,830.007,050.007,050.001.44%5,748
Jan 27, 20266,840.007,190.006,650.006,950.006,950.004.51%20,101
Jan 26, 20266,430.007,750.006,330.006,650.006,650.006.91%197,169
Jan 23, 20266,100.006,250.006,100.006,220.006,220.002.98%3,204
Jan 22, 20266,050.006,100.005,920.006,040.006,040.00-0.17%5,258
Jan 21, 20266,410.006,460.006,050.006,050.006,050.00-5.32%10,058
Jan 20, 20266,170.006,630.006,110.006,390.006,390.003.73%5,601
Jan 19, 20266,190.006,320.005,880.006,160.006,160.00-0.65%7,913
Jan 16, 20266,160.006,205.006,150.006,200.006,200.000.65%4,625
Jan 15, 20266,300.006,320.006,130.006,160.006,160.00-2.69%7,151
Jan 14, 20266,770.006,780.006,300.006,330.006,330.00-6.22%47,168
Jan 13, 20266,830.006,830.006,700.006,750.006,750.00-1.32%2,257
Jan 12, 20266,900.006,900.006,800.006,840.006,840.00-0.29%3,263
Jan 9, 20266,960.007,010.006,850.006,860.006,860.00-1.44%1,402
Jan 8, 20267,080.007,080.006,930.006,960.006,960.00-1.28%1,306
Jan 7, 20267,190.007,210.007,050.007,050.007,050.00-1.67%965
Jan 6, 20267,210.007,230.007,100.007,170.007,170.00-0.55%1,588
Jan 5, 20267,080.007,220.007,060.007,210.007,210.002.56%3,636
Jan 2, 20267,040.007,100.006,990.007,030.007,030.00-0.57%921
Dec 30, 20256,990.007,080.006,960.007,070.007,070.001.14%2,211
Dec 29, 20257,290.007,290.006,950.006,990.006,990.00-4.12%4,037
Dec 26, 20257,320.007,800.007,160.007,290.007,290.00-0.41%13,390
Dec 24, 20257,000.007,500.007,000.007,320.007,320.004.57%19,570
Dec 23, 20257,110.007,110.007,000.007,000.007,000.00-1.55%7,926
Dec 22, 20257,090.007,490.007,010.007,110.007,110.000.28%3,789
Dec 19, 20257,070.007,460.006,880.007,090.007,090.000.14%16,393
Dec 18, 20257,040.007,080.006,980.007,080.007,080.000.28%1,981
Dec 17, 20257,030.007,120.006,970.007,060.007,060.00-0.28%3,610
Dec 16, 20257,240.007,240.006,900.007,080.007,080.00-1.53%4,695
Dec 15, 20257,230.007,230.007,170.007,190.007,190.00-0.55%3,809
Dec 12, 20257,120.007,270.007,070.007,230.007,230.000.98%1,893
Dec 11, 20257,140.007,160.007,040.007,160.007,160.000.85%1,922
Dec 10, 20257,230.007,270.007,090.007,100.007,100.00-1.80%6,370
Dec 9, 20257,440.007,440.007,230.007,230.007,230.00-1.77%3,068
Dec 8, 20257,420.007,580.007,230.007,360.007,360.00-0.67%10,696
Dec 5, 20257,100.008,250.007,070.007,410.007,410.004.81%208,585
Dec 4, 20257,100.007,150.007,070.007,070.007,070.00-1.39%5,963
Dec 3, 20257,650.007,650.007,160.007,170.007,170.00-0.28%7,772
Dec 2, 20257,250.007,300.007,050.007,190.007,190.00-0.69%9,615