MEDIANA Co., Ltd. 041920
KRX · South Korea · Health Technology
KRW 10,160.00+30.00 (+0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,160.00 | +0.30% | KRW 10,080.00 | KRW 10,290.00 | KRW 10,000.00 | 67.83K |
| 2026-10-01 | KRW 10,130.00 | +4.54% | KRW 9,650.00 | KRW 10,650.00 | KRW 9,500.00 | 191.72K |
| 2026-09-30 | KRW 9,690.00 | -0.72% | KRW 9,890.00 | KRW 10,030.00 | KRW 9,660.00 | 87.46K |
| 2026-09-29 | KRW 9,760.00 | +2.74% | KRW 9,460.00 | KRW 9,820.00 | KRW 9,310.00 | 111.92K |
| 2026-09-28 | KRW 9,500.00 | +6.62% | KRW 9,010.00 | KRW 9,590.00 | KRW 8,990.00 | 135.28K |
| 2026-09-23 | KRW 8,910.00 | +3.85% | KRW 8,580.00 | KRW 8,930.00 | KRW 8,540.00 | 57.31K |
| 2026-09-22 | KRW 8,580.00 | -0.23% | KRW 8,650.00 | KRW 8,760.00 | KRW 8,440.00 | 81.64K |
| 2026-09-21 | KRW 8,600.00 | -1.60% | KRW 8,740.00 | KRW 8,790.00 | KRW 8,430.00 | 44.42K |
| 2026-09-18 | KRW 8,740.00 | +5.68% | KRW 8,340.00 | KRW 8,900.00 | KRW 8,260.00 | 77.74K |
| 2026-09-17 | KRW 8,270.00 | +0.49% | KRW 8,240.00 | KRW 8,380.00 | KRW 8,200.00 | 18.11K |
| 2026-09-16 | KRW 8,230.00 | +0.61% | KRW 8,180.00 | KRW 8,310.00 | KRW 7,950.00 | 35.43K |
| 2026-09-15 | KRW 8,180.00 | +3.28% | KRW 7,920.00 | KRW 8,190.00 | KRW 7,920.00 | 33.89K |
| 2026-09-14 | KRW 7,920.00 | -3.41% | KRW 8,010.00 | KRW 8,190.00 | KRW 7,770.00 | 65.20K |
| 2026-09-11 | KRW 8,200.00 | +0.49% | KRW 8,080.00 | KRW 8,210.00 | KRW 7,880.00 | 53.20K |
| 2026-09-10 | KRW 8,160.00 | -2.04% | KRW 8,280.00 | KRW 8,350.00 | KRW 8,030.00 | 53.96K |
| 2026-09-09 | KRW 8,330.00 | +1.59% | KRW 8,190.00 | KRW 8,410.00 | KRW 8,150.00 | 38.01K |
| 2026-09-08 | KRW 8,200.00 | -3.53% | KRW 8,470.00 | KRW 8,570.00 | KRW 8,190.00 | 54.23K |
| 2026-09-07 | KRW 8,500.00 | +0.24% | KRW 8,420.00 | KRW 8,570.00 | KRW 8,210.00 | 37.47K |
| 2026-09-04 | KRW 8,480.00 | +3.54% | KRW 8,160.00 | KRW 8,490.00 | KRW 8,160.00 | 49.05K |
| 2026-09-03 | KRW 8,190.00 | -3.08% | KRW 8,450.00 | KRW 8,550.00 | KRW 8,110.00 | 49.57K |
| 2026-09-02 | KRW 8,450.00 | -2.54% | KRW 8,410.00 | KRW 8,630.00 | KRW 8,240.00 | 43.69K |
| 2026-09-01 | KRW 8,670.00 | -1.14% | KRW 8,710.00 | KRW 8,750.00 | KRW 8,430.00 | 34.52K |
| 2026-08-31 | KRW 8,770.00 | -2.88% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,500.00 | 34.26K |
| 2026-08-28 | KRW 9,030.00 | -0.33% | KRW 9,170.00 | KRW 9,250.00 | KRW 8,820.00 | 34.15K |
| 2026-08-27 | KRW 9,060.00 | +0.55% | KRW 9,010.00 | KRW 9,460.00 | KRW 8,900.00 | 87.47K |
| 2026-08-26 | KRW 9,010.00 | +0.33% | KRW 8,990.00 | KRW 9,140.00 | KRW 8,800.00 | 27.35K |
| 2026-08-25 | KRW 8,980.00 | +0.90% | KRW 8,800.00 | KRW 8,980.00 | KRW 8,360.00 | 27.85K |
| 2026-08-24 | KRW 8,900.00 | +2.06% | KRW 8,810.00 | KRW 9,080.00 | KRW 8,730.00 | 31.60K |
| 2026-08-21 | KRW 8,720.00 | -5.42% | KRW 9,210.00 | KRW 9,210.00 | KRW 8,500.00 | 57.38K |
| 2026-08-20 | KRW 9,220.00 | +3.48% | KRW 9,070.00 | KRW 9,270.00 | KRW 8,950.00 | 38.61K |
| 2026-08-19 | KRW 8,910.00 | -1.66% | KRW 9,060.00 | KRW 9,160.00 | KRW 8,610.00 | 40.61K |
| 2026-08-18 | KRW 9,060.00 | -8.67% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,000.00 | 75.48K |
| 2026-08-14 | KRW 9,920.00 | -1.49% | KRW 9,990.00 | KRW 10,200.00 | KRW 9,450.00 | 166.60K |
| 2026-08-13 | KRW 10,070.00 | +0.40% | KRW 10,150.00 | KRW 10,270.00 | KRW 9,820.00 | 70.85K |
| 2026-08-12 | KRW 10,030.00 | -0.69% | KRW 10,100.00 | KRW 10,120.00 | KRW 9,750.00 | 48.70K |
| 2026-08-11 | KRW 10,100.00 | +3.91% | KRW 9,720.00 | KRW 10,170.00 | KRW 9,550.00 | 93.09K |
| 2026-08-10 | KRW 9,720.00 | +5.31% | KRW 9,400.00 | KRW 9,760.00 | KRW 9,080.00 | 66.38K |
| 2026-08-07 | KRW 9,230.00 | -0.22% | KRW 9,230.00 | KRW 9,350.00 | KRW 8,950.00 | 51.55K |
| 2026-08-06 | KRW 9,250.00 | +0.65% | KRW 9,510.00 | KRW 9,790.00 | KRW 8,960.00 | 124.26K |
| 2026-08-05 | KRW 9,190.00 | +1.32% | KRW 9,070.00 | KRW 9,460.00 | KRW 9,000.00 | 64.12K |
| 2026-08-04 | KRW 9,070.00 | +8.88% | KRW 8,570.00 | KRW 9,420.00 | KRW 8,540.00 | 77.94K |
| 2026-08-03 | KRW 8,330.00 | +1.46% | KRW 8,000.00 | KRW 8,710.00 | KRW 8,000.00 | 60.52K |
| 2026-07-31 | KRW 8,210.00 | +12.77% | KRW 7,510.00 | KRW 8,240.00 | KRW 7,210.00 | 143.26K |
| 2026-07-30 | KRW 7,280.00 | -4.71% | KRW 6,600.00 | KRW 8,050.00 | KRW 6,590.00 | 518.12K |
| 2026-07-29 | KRW 7,640.00 | -15.11% | KRW 9,190.00 | KRW 9,250.00 | KRW 7,520.00 | 249.81K |
| 2026-07-28 | KRW 9,000.00 | -7.69% | KRW 9,510.00 | KRW 9,550.00 | KRW 8,740.00 | 63.94K |
| 2026-07-27 | KRW 9,750.00 | +2.74% | KRW 9,500.00 | KRW 9,850.00 | KRW 9,260.00 | 37.68K |
| 2026-07-24 | KRW 9,490.00 | -1.04% | KRW 9,350.00 | KRW 9,740.00 | KRW 9,060.00 | 34.39K |
| 2026-07-23 | KRW 9,590.00 | +6.79% | KRW 9,240.00 | KRW 9,590.00 | KRW 9,060.00 | 38.72K |
| 2026-07-22 | KRW 8,980.00 | -0.11% | KRW 9,450.00 | KRW 9,450.00 | KRW 8,830.00 | 71.61K |
| 2026-07-21 | KRW 8,990.00 | +0.56% | KRW 8,940.00 | KRW 9,200.00 | KRW 8,640.00 | 52.69K |
| 2026-07-20 | KRW 8,940.00 | -8.31% | KRW 9,370.00 | KRW 9,550.00 | KRW 8,670.00 | 91.17K |
| 2026-07-16 | KRW 9,750.00 | +0.62% | KRW 9,510.00 | KRW 9,850.00 | KRW 8,700.00 | 50.49K |
| 2026-07-15 | KRW 9,690.00 | +5.44% | KRW 9,210.00 | KRW 10,010.00 | KRW 9,190.00 | 82.04K |
| 2026-07-14 | KRW 9,190.00 | -1.29% | KRW 9,170.00 | KRW 9,350.00 | KRW 8,700.00 | 129.09K |
| 2026-07-13 | KRW 9,310.00 | -9.61% | KRW 10,300.00 | KRW 10,450.00 | KRW 9,210.00 | 132.77K |
| 2026-07-10 | KRW 10,300.00 | +10.75% | KRW 9,310.00 | KRW 10,300.00 | KRW 9,310.00 | 98.61K |
| 2026-07-09 | KRW 9,300.00 | -4.52% | KRW 9,510.00 | KRW 9,850.00 | KRW 8,990.00 | 248.80K |
| 2026-07-08 | KRW 9,740.00 | -7.15% | KRW 10,010.00 | KRW 10,440.00 | KRW 9,100.00 | 142.70K |
| 2026-07-07 | KRW 10,490.00 | -0.29% | KRW 10,520.00 | KRW 11,130.00 | KRW 10,030.00 | 82.14K |
| 2026-07-06 | KRW 10,520.00 | -3.40% | KRW 10,600.00 | KRW 10,910.00 | KRW 10,030.00 | 59.06K |
| 2026-07-03 | KRW 10,890.00 | +3.62% | KRW 10,590.00 | KRW 10,900.00 | KRW 9,780.00 | 113.74K |
| 2026-07-02 | KRW 10,510.00 | -4.37% | KRW 10,890.00 | KRW 11,210.00 | KRW 10,250.00 | 117.07K |
| 2026-07-01 | KRW 10,990.00 | -5.18% | KRW 11,590.00 | KRW 11,910.00 | KRW 10,790.00 | 111.59K |
| 2026-06-30 | KRW 11,590.00 | -1.78% | KRW 11,800.00 | KRW 12,280.00 | KRW 11,200.00 | 43.13K |
| 2026-06-29 | KRW 11,800.00 | +10.38% | KRW 10,240.00 | KRW 11,900.00 | KRW 10,240.00 | 128.46K |
| 2026-06-26 | KRW 10,690.00 | -9.79% | KRW 11,850.00 | KRW 12,060.00 | KRW 10,480.00 | 163.40K |
| 2026-06-25 | KRW 11,850.00 | -5.95% | KRW 12,010.00 | KRW 13,100.00 | KRW 11,760.00 | 55.52K |
| 2026-06-24 | KRW 12,600.00 | +5.18% | KRW 11,860.00 | KRW 13,200.00 | KRW 11,690.00 | 84.61K |
| 2026-06-23 | KRW 11,980.00 | -6.41% | KRW 12,600.00 | KRW 13,270.00 | KRW 11,890.00 | 85.94K |
| 2026-06-22 | KRW 12,800.00 | -5.19% | KRW 13,200.00 | KRW 13,480.00 | KRW 12,400.00 | 68.01K |
| 2026-06-19 | KRW 13,500.00 | -4.73% | KRW 14,160.00 | KRW 14,300.00 | KRW 12,750.00 | 85.02K |
| 2026-06-18 | KRW 14,170.00 | -3.61% | KRW 14,720.00 | KRW 16,480.00 | KRW 14,170.00 | 142.11K |
| 2026-06-17 | KRW 14,700.00 | +9.21% | KRW 13,350.00 | KRW 15,330.00 | KRW 13,340.00 | 137.03K |
| 2026-06-16 | KRW 13,460.00 | -1.03% | KRW 13,600.00 | KRW 13,820.00 | KRW 13,330.00 | 39.08K |
| 2026-06-15 | KRW 13,600.00 | +1.87% | KRW 13,640.00 | KRW 14,000.00 | KRW 13,030.00 | 72.40K |
| 2026-06-12 | KRW 13,350.00 | -3.82% | KRW 13,890.00 | KRW 14,260.00 | KRW 13,260.00 | 132.33K |
| 2026-06-11 | KRW 13,880.00 | +7.43% | KRW 12,800.00 | KRW 13,960.00 | KRW 12,500.00 | 65.78K |
| 2026-06-10 | KRW 12,920.00 | -3.29% | KRW 13,110.00 | KRW 13,700.00 | KRW 12,780.00 | 56.20K |
| 2026-06-09 | KRW 13,360.00 | +6.71% | KRW 12,590.00 | KRW 13,520.00 | KRW 12,590.00 | 153.49K |
| 2026-06-08 | KRW 12,520.00 | -11.71% | KRW 12,770.00 | KRW 13,540.00 | KRW 12,190.00 | 235.28K |
| 2026-06-05 | KRW 14,180.00 | -5.47% | KRW 14,360.00 | KRW 15,110.00 | KRW 14,180.00 | 74.64K |
| 2026-06-04 | KRW 15,000.00 | -5.54% | KRW 15,250.00 | KRW 15,600.00 | KRW 14,960.00 | 97.33K |
| 2026-06-02 | KRW 15,880.00 | -9.15% | KRW 16,050.00 | KRW 16,960.00 | KRW 14,480.00 | 233.05K |
| 2026-06-01 | KRW 17,480.00 | +0.69% | KRW 17,290.00 | KRW 17,490.00 | KRW 14,030.00 | 426.84K |
| 2026-05-29 | KRW 17,360.00 | +5.85% | KRW 16,400.00 | KRW 17,490.00 | KRW 15,550.00 | 192.96K |
| 2026-05-28 | KRW 16,400.00 | +3.34% | KRW 15,870.00 | KRW 17,200.00 | KRW 15,400.00 | 144.54K |
| 2026-05-27 | KRW 15,870.00 | -7.19% | KRW 17,000.00 | KRW 17,000.00 | KRW 15,860.00 | 134.01K |
| 2026-05-26 | KRW 17,100.00 | +1.85% | KRW 17,090.00 | KRW 17,410.00 | KRW 16,470.00 | 114.77K |
| 2026-05-22 | KRW 16,790.00 | +2.57% | KRW 16,920.00 | KRW 17,290.00 | KRW 16,380.00 | 114.33K |