MediaZen, Inc. 279600
KRX · South Korea · Technology Services
KRW 3,945.000.00 (0.00%)
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 3,945.00 | 0.00% | KRW 3,945.00 | KRW 3,975.00 | KRW 3,830.00 | 1.91K |
| 2026-10-01 | KRW 3,945.00 | +3.27% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,790.00 | 3.20K |
| 2026-09-30 | KRW 3,820.00 | -1.29% | KRW 3,885.00 | KRW 3,890.00 | KRW 3,820.00 | 1.84K |
| 2026-09-29 | KRW 3,870.00 | +1.04% | KRW 3,870.00 | KRW 4,085.00 | KRW 3,795.00 | 1.33K |
| 2026-09-28 | KRW 3,830.00 | -2.79% | KRW 3,890.00 | KRW 3,940.00 | KRW 3,830.00 | 1.13K |
| 2026-09-23 | KRW 3,940.00 | +1.42% | KRW 3,885.00 | KRW 4,065.00 | KRW 3,825.00 | 2.62K |
| 2026-09-22 | KRW 3,885.00 | -2.39% | KRW 4,185.00 | KRW 4,185.00 | KRW 3,885.00 | 6.10K |
| 2026-09-21 | KRW 3,980.00 | +1.66% | KRW 3,915.00 | KRW 3,980.00 | KRW 3,885.00 | 2.85K |
| 2026-09-18 | KRW 3,915.00 | +2.49% | KRW 3,820.00 | KRW 3,915.00 | KRW 3,755.00 | 4.19K |
| 2026-09-17 | KRW 3,820.00 | -0.26% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,715.00 | 746 |
| 2026-09-16 | KRW 3,830.00 | 0.00% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,780.00 | 473 |
| 2026-09-15 | KRW 3,830.00 | -0.91% | KRW 3,750.00 | KRW 3,860.00 | KRW 3,605.00 | 1.45K |
| 2026-09-14 | KRW 3,865.00 | -2.15% | KRW 3,905.00 | KRW 3,925.00 | KRW 3,745.00 | 1.22K |
| 2026-09-11 | KRW 3,950.00 | +1.94% | KRW 3,875.00 | KRW 4,005.00 | KRW 3,840.00 | 272 |
| 2026-09-10 | KRW 3,875.00 | -1.02% | KRW 3,935.00 | KRW 4,100.00 | KRW 3,860.00 | 254 |
| 2026-09-09 | KRW 3,915.00 | +0.38% | KRW 3,765.00 | KRW 3,920.00 | KRW 3,755.00 | 3.66K |
| 2026-09-08 | KRW 3,900.00 | 0.00% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,845.00 | 1.83K |
| 2026-09-07 | KRW 3,900.00 | -1.27% | KRW 3,950.00 | KRW 3,990.00 | KRW 3,845.00 | 5.22K |
| 2026-09-04 | KRW 3,950.00 | 0.00% | KRW 3,830.00 | KRW 3,950.00 | KRW 3,830.00 | 3.74K |
| 2026-09-03 | KRW 3,950.00 | 0.00% | KRW 3,920.00 | KRW 3,950.00 | KRW 3,885.00 | 1.07K |
| 2026-09-02 | KRW 3,950.00 | -8.14% | KRW 3,995.00 | KRW 4,300.00 | KRW 3,880.00 | 25.28K |
| 2026-09-01 | KRW 4,300.00 | +9.97% | KRW 3,915.00 | KRW 4,350.00 | KRW 3,815.00 | 49.69K |
| 2026-08-31 | KRW 3,910.00 | -0.76% | KRW 3,900.00 | KRW 3,940.00 | KRW 3,697.00 | 5.59K |
| 2026-08-28 | KRW 3,940.00 | +5.63% | KRW 3,740.00 | KRW 3,940.00 | KRW 3,730.00 | 965 |
| 2026-08-27 | KRW 3,730.00 | -2.86% | KRW 3,845.00 | KRW 3,860.00 | KRW 3,730.00 | 604 |
| 2026-08-26 | KRW 3,840.00 | -0.13% | KRW 3,715.00 | KRW 4,000.00 | KRW 3,505.00 | 2.44K |
| 2026-08-25 | KRW 3,845.00 | +3.22% | KRW 3,615.00 | KRW 3,915.00 | KRW 3,560.00 | 2.32K |
| 2026-08-24 | KRW 3,725.00 | +0.13% | KRW 3,685.00 | KRW 3,730.00 | KRW 3,615.00 | 1.64K |
| 2026-08-21 | KRW 3,720.00 | -2.62% | KRW 3,825.00 | KRW 3,845.00 | KRW 3,640.00 | 514 |
| 2026-08-20 | KRW 3,820.00 | +1.87% | KRW 3,755.00 | KRW 3,820.00 | KRW 3,550.00 | 3.95K |
| 2026-08-19 | KRW 3,750.00 | -0.66% | KRW 3,735.00 | KRW 3,830.00 | KRW 3,675.00 | 2.40K |
| 2026-08-18 | KRW 3,775.00 | -2.45% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,710.00 | 4.42K |
| 2026-08-14 | KRW 3,870.00 | +3.34% | KRW 3,785.00 | KRW 3,980.00 | KRW 3,785.00 | 597 |
| 2026-08-13 | KRW 3,745.00 | -1.58% | KRW 3,815.00 | KRW 4,195.00 | KRW 3,735.00 | 4.72K |
| 2026-08-12 | KRW 3,805.00 | -3.55% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,735.00 | 4.27K |
| 2026-08-11 | KRW 3,945.00 | -1.74% | KRW 4,015.00 | KRW 4,080.00 | KRW 3,520.00 | 32.90K |
| 2026-08-10 | KRW 4,015.00 | -4.06% | KRW 4,185.00 | KRW 4,235.00 | KRW 3,985.00 | 4.44K |
| 2026-08-07 | KRW 4,185.00 | +6.22% | KRW 4,140.00 | KRW 4,330.00 | KRW 3,740.00 | 11.59K |
| 2026-08-06 | KRW 3,940.00 | +10.36% | KRW 3,605.00 | KRW 4,175.00 | KRW 3,605.00 | 14.41K |
| 2026-08-05 | KRW 3,570.00 | +0.42% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,555.00 | 1.98K |
| 2026-08-04 | KRW 3,555.00 | +3.04% | KRW 3,540.00 | KRW 3,785.00 | KRW 3,540.00 | 3.34K |
| 2026-08-03 | KRW 3,450.00 | -4.43% | KRW 3,790.00 | KRW 3,795.00 | KRW 3,420.00 | 2.32K |
| 2026-07-31 | KRW 3,610.00 | +5.40% | KRW 3,595.00 | KRW 3,610.00 | KRW 3,430.00 | 2.10K |
| 2026-07-30 | KRW 3,425.00 | -1.44% | KRW 3,400.00 | KRW 3,700.00 | KRW 3,400.00 | 5.10K |
| 2026-07-29 | KRW 3,475.00 | -12.14% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,470.00 | 12.39K |
| 2026-07-28 | KRW 3,955.00 | +3.13% | KRW 3,775.00 | KRW 3,995.00 | KRW 3,750.00 | 4.05K |
| 2026-07-27 | KRW 3,835.00 | -5.07% | KRW 4,160.00 | KRW 4,160.00 | KRW 3,835.00 | 5.89K |
| 2026-07-24 | KRW 4,040.00 | -7.76% | KRW 4,365.00 | KRW 4,365.00 | KRW 3,960.00 | 5.76K |
| 2026-07-23 | KRW 4,380.00 | +3.06% | KRW 4,250.00 | KRW 4,600.00 | KRW 3,770.00 | 35.35K |
| 2026-07-22 | KRW 4,250.00 | +12.14% | KRW 3,790.00 | KRW 4,270.00 | KRW 3,415.00 | 11.08K |
| 2026-07-21 | KRW 3,790.00 | -0.26% | KRW 3,800.00 | KRW 3,900.00 | KRW 3,205.00 | 3.15K |
| 2026-07-20 | KRW 3,800.00 | +8.42% | KRW 3,410.00 | KRW 3,800.00 | KRW 3,005.00 | 4.18K |
| 2026-07-16 | KRW 3,505.00 | -0.57% | KRW 3,525.00 | KRW 3,525.00 | KRW 3,415.00 | 375 |
| 2026-07-15 | KRW 3,525.00 | +1.29% | KRW 3,410.00 | KRW 3,695.00 | KRW 3,410.00 | 2.54K |
| 2026-07-14 | KRW 3,480.00 | +4.50% | KRW 3,330.00 | KRW 3,760.00 | KRW 3,330.00 | 7.54K |
| 2026-07-13 | KRW 3,330.00 | -4.86% | KRW 3,555.00 | KRW 3,590.00 | KRW 3,215.00 | 5.17K |
| 2026-07-10 | KRW 3,500.00 | -2.91% | KRW 3,620.00 | KRW 3,705.00 | KRW 3,310.00 | 1.70K |
| 2026-07-09 | KRW 3,605.00 | -1.50% | KRW 3,645.00 | KRW 3,755.00 | KRW 3,515.00 | 3.32K |
| 2026-07-08 | KRW 3,660.00 | -8.61% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,575.00 | 9.65K |
| 2026-07-07 | KRW 4,005.00 | +9.13% | KRW 3,935.00 | KRW 4,110.00 | KRW 3,145.00 | 4.90K |
| 2026-07-06 | KRW 3,670.00 | -2.13% | KRW 3,600.00 | KRW 3,925.00 | KRW 3,575.00 | 8.69K |
| 2026-07-03 | KRW 3,750.00 | +10.29% | KRW 3,220.00 | KRW 3,905.00 | KRW 3,220.00 | 3.76K |
| 2026-07-02 | KRW 3,400.00 | -0.87% | KRW 3,425.00 | KRW 3,440.00 | KRW 3,295.00 | 1.04K |
| 2026-07-01 | KRW 3,430.00 | +0.59% | KRW 3,575.00 | KRW 3,625.00 | KRW 3,320.00 | 1.83K |
| 2026-06-30 | KRW 3,410.00 | +5.08% | KRW 3,355.00 | KRW 3,410.00 | KRW 3,135.00 | 2.21K |
| 2026-06-29 | KRW 3,245.00 | +4.34% | KRW 2,980.00 | KRW 3,245.00 | KRW 2,970.00 | 3.57K |
| 2026-06-26 | KRW 3,110.00 | -6.89% | KRW 3,315.00 | KRW 3,315.00 | KRW 2,870.00 | 11.21K |
| 2026-06-25 | KRW 3,340.00 | -0.15% | KRW 3,320.00 | KRW 3,345.00 | KRW 3,210.00 | 3.10K |
| 2026-06-24 | KRW 3,345.00 | -0.89% | KRW 3,365.00 | KRW 3,495.00 | KRW 3,115.00 | 6.44K |
| 2026-06-23 | KRW 3,375.00 | -1.75% | KRW 3,435.00 | KRW 3,710.00 | KRW 3,100.00 | 14.22K |
| 2026-06-22 | KRW 3,435.00 | -9.61% | KRW 3,770.00 | KRW 3,775.00 | KRW 3,415.00 | 3.29K |
| 2026-06-19 | KRW 3,800.00 | +2.01% | KRW 3,720.00 | KRW 3,965.00 | KRW 3,625.00 | 8.75K |
| 2026-06-18 | KRW 3,725.00 | -4.97% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,720.00 | 3.76K |
| 2026-06-17 | KRW 3,920.00 | +4.39% | KRW 3,765.00 | KRW 4,040.00 | KRW 3,705.00 | 8.69K |
| 2026-06-16 | KRW 3,755.00 | -0.27% | KRW 3,765.00 | KRW 4,305.00 | KRW 3,680.00 | 14.21K |
| 2026-06-15 | KRW 3,765.00 | -0.92% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,765.00 | 26.25K |
| 2026-06-12 | KRW 3,800.00 | +4.40% | KRW 3,750.00 | KRW 4,190.00 | KRW 3,655.00 | 7.52K |
| 2026-06-11 | KRW 3,640.00 | -1.49% | KRW 3,695.00 | KRW 3,805.00 | KRW 3,640.00 | 8.25K |
| 2026-06-10 | KRW 3,695.00 | -5.26% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,680.00 | 1.41K |
| 2026-06-09 | KRW 3,900.00 | -2.38% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,900.00 | 4.29K |
| 2026-06-08 | KRW 3,995.00 | -5.33% | KRW 4,145.00 | KRW 4,145.00 | KRW 3,900.00 | 3.33K |
| 2026-06-05 | KRW 4,220.00 | -0.35% | KRW 4,235.00 | KRW 4,235.00 | KRW 4,050.00 | 1.90K |
| 2026-06-04 | KRW 4,235.00 | -3.75% | KRW 4,365.00 | KRW 4,365.00 | KRW 4,225.00 | 2.14K |
| 2026-06-02 | KRW 4,400.00 | -0.23% | KRW 4,370.00 | KRW 4,400.00 | KRW 4,115.00 | 10.02K |
| 2026-06-01 | KRW 4,410.00 | -2.86% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,265.00 | 8.89K |
| 2026-05-29 | KRW 4,540.00 | -2.78% | KRW 4,635.00 | KRW 4,635.00 | KRW 4,450.00 | 5.12K |
| 2026-05-28 | KRW 4,670.00 | -7.52% | KRW 4,600.00 | KRW 5,010.00 | KRW 4,600.00 | 7.29K |
| 2026-05-27 | KRW 5,050.00 | +5.87% | KRW 4,775.00 | KRW 5,290.00 | KRW 4,715.00 | 32.42K |
| 2026-05-26 | KRW 4,770.00 | +7.19% | KRW 4,450.00 | KRW 4,775.00 | KRW 4,450.00 | 6.30K |
| 2026-05-22 | KRW 4,450.00 | -2.09% | KRW 4,545.00 | KRW 4,695.00 | KRW 4,330.00 | 7.17K |