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 |