Stock listing
KRX:041920 MEDIANA Co., Ltd. (메디아나) 주가
Follow MEDIANA Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:041920
₩7,670.00 KRW -340.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- ₩7,390.00 – ₩7,870.00 KRWOct 30, 2026
- Volume
- 61,212 sharesOct 30, 2026
- Market cap
- ₩65.68B KRWAt the close on Oct 30, 2026 · price × 8.56M shares outstanding
- 52-week range
- ₩4,900.00 – ₩29,600.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩609.7M KRWMedian day 52,377 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:041920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,670.00 | -340.00 | -4.2% | ₩7,820.00 | ₩7,870.00 | ₩7,390.00 | 61,212 | |
| ₩8,010.00 | -70.00 | -0.9% | ₩8,170.00 | ₩8,180.00 | ₩7,750.00 | 50,017 | |
| ₩8,080.00 | -10.00 | -0.1% | ₩8,030.00 | ₩8,350.00 | ₩8,030.00 | 43,240 | |
| ₩8,090.00 | -190.00 | -2.3% | ₩8,330.00 | ₩8,510.00 | ₩8,060.00 | 27,439 | |
| ₩8,280.00 | +90.00 | +1.1% | ₩8,100.00 | ₩8,400.00 | ₩8,020.00 | 43,853 | |
| ₩8,190.00 | -470.00 | -5.4% | ₩8,500.00 | ₩8,500.00 | ₩8,080.00 | 22,858 | |
| ₩8,660.00 | -360.00 | -4.0% | ₩9,250.00 | ₩9,250.00 | ₩8,550.00 | 28,504 | |
| ₩9,020.00 | -210.00 | -2.3% | ₩9,200.00 | ₩9,500.00 | ₩8,960.00 | 33,125 | |
| ₩9,230.00 | -220.00 | -2.3% | ₩9,320.00 | ₩9,640.00 | ₩9,050.00 | 46,699 | |
| ₩9,450.00 | +60.00 | +0.6% | ₩9,150.00 | ₩9,460.00 | ₩9,100.00 | 30,664 | |
| ₩9,390.00 | +520.00 | +5.9% | ₩8,880.00 | ₩9,430.00 | ₩8,880.00 | 44,080 | |
| ₩8,870.00 | -630.00 | -6.6% | ₩9,000.00 | ₩9,400.00 | ₩8,650.00 | 48,960 | |
| ₩9,500.00 | -100.00 | -1.0% | ₩9,600.00 | ₩9,850.00 | ₩9,300.00 | 44,605 | |
| ₩9,600.00 | -70.00 | -0.7% | ₩9,500.00 | ₩9,660.00 | ₩9,000.00 | 66,542 | |
| ₩9,670.00 | -380.00 | -3.8% | ₩9,930.00 | ₩10,260.00 | ₩9,580.00 | 56,029 | |
| ₩10,050.00 | -320.00 | -3.1% | ₩10,310.00 | ₩10,360.00 | ₩9,820.00 | 60,559 | |
| ₩10,370.00 | +100.00 | +1.0% | ₩10,270.00 | ₩10,420.00 | ₩10,090.00 | 71,972 | |
| ₩10,270.00 | +110.00 | +1.1% | ₩10,100.00 | ₩10,310.00 | ₩9,950.00 | 100,946 | |
| ₩10,160.00 | +30.00 | +0.3% | ₩10,080.00 | ₩10,290.00 | ₩10,000.00 | 67,406 | |
| ₩10,130.00 | +440.00 | +4.5% | ₩9,650.00 | ₩10,650.00 | ₩9,500.00 | 191,717 | |
| ₩9,690.00 | -70.00 | -0.7% | ₩9,890.00 | ₩10,030.00 | ₩9,660.00 | 87,461 | |
| ₩9,760.00 | +260.00 | +2.7% | ₩9,460.00 | ₩9,820.00 | ₩9,310.00 | 111,922 | |
| ₩9,500.00 | +590.00 | +6.6% | ₩9,010.00 | ₩9,590.00 | ₩8,990.00 | 135,280 | |
| ₩8,910.00 | +330.00 | +3.8% | ₩8,580.00 | ₩8,930.00 | ₩8,540.00 | 57,305 | |
| ₩8,580.00 | -20.00 | -0.2% | ₩8,650.00 | ₩8,760.00 | ₩8,440.00 | 81,635 | |
| ₩8,600.00 | -140.00 | -1.6% | ₩8,740.00 | ₩8,790.00 | ₩8,430.00 | 44,422 | |
| ₩8,740.00 | +470.00 | +5.7% | ₩8,340.00 | ₩8,900.00 | ₩8,260.00 | 77,735 | |
| ₩8,270.00 | +40.00 | +0.5% | ₩8,240.00 | ₩8,380.00 | ₩8,200.00 | 18,110 | |
| ₩8,230.00 | +50.00 | +0.6% | ₩8,180.00 | ₩8,310.00 | ₩7,950.00 | 35,431 | |
| ₩8,180.00 | +260.00 | +3.3% | ₩7,920.00 | ₩8,190.00 | ₩7,920.00 | 33,638 | |
| ₩7,920.00 | -280.00 | -3.4% | ₩8,010.00 | ₩8,190.00 | ₩7,770.00 | 65,202 | |
| ₩8,200.00 | +40.00 | +0.5% | ₩8,080.00 | ₩8,210.00 | ₩7,880.00 | 53,202 | |
| ₩8,160.00 | -170.00 | -2.0% | ₩8,280.00 | ₩8,350.00 | ₩8,030.00 | 53,955 | |
| ₩8,330.00 | +130.00 | +1.6% | ₩8,190.00 | ₩8,410.00 | ₩8,150.00 | 38,013 | |
| ₩8,200.00 | -300.00 | -3.5% | ₩8,470.00 | ₩8,570.00 | ₩8,190.00 | 54,230 | |
| ₩8,500.00 | +20.00 | +0.2% | ₩8,420.00 | ₩8,570.00 | ₩8,210.00 | 37,471 | |
| ₩8,480.00 | +290.00 | +3.5% | ₩8,160.00 | ₩8,490.00 | ₩8,160.00 | 49,051 | |
| ₩8,190.00 | -260.00 | -3.1% | ₩8,450.00 | ₩8,550.00 | ₩8,110.00 | 49,568 | |
| ₩8,450.00 | -220.00 | -2.5% | ₩8,410.00 | ₩8,630.00 | ₩8,240.00 | 43,685 | |
| ₩8,670.00 | -100.00 | -1.1% | ₩8,710.00 | ₩8,750.00 | ₩8,430.00 | 34,521 | |
| ₩8,770.00 | -260.00 | -2.9% | ₩9,020.00 | ₩9,020.00 | ₩8,500.00 | 34,257 | |
| ₩9,030.00 | -30.00 | -0.3% | ₩9,170.00 | ₩9,250.00 | ₩8,820.00 | 34,147 | |
| ₩9,060.00 | +50.00 | +0.6% | ₩9,010.00 | ₩9,460.00 | ₩8,900.00 | 87,468 | |
| ₩9,010.00 | +30.00 | +0.3% | ₩8,990.00 | ₩9,140.00 | ₩8,800.00 | 27,347 | |
| ₩8,980.00 | +80.00 | +0.9% | ₩8,800.00 | ₩8,980.00 | ₩8,360.00 | 27,847 | |
| ₩8,900.00 | +180.00 | +2.1% | ₩8,810.00 | ₩9,080.00 | ₩8,730.00 | 31,604 | |
| ₩8,720.00 | -500.00 | -5.4% | ₩9,210.00 | ₩9,210.00 | ₩8,500.00 | 57,380 | |
| ₩9,220.00 | +310.00 | +3.5% | ₩9,070.00 | ₩9,270.00 | ₩8,950.00 | 38,610 | |
| ₩8,910.00 | -150.00 | -1.7% | ₩9,060.00 | ₩9,160.00 | ₩8,610.00 | 40,613 | |
| ₩9,060.00 | -860.00 | -8.7% | ₩9,900.00 | ₩9,900.00 | ₩9,000.00 | 75,478 | |
| ₩9,920.00 | -150.00 | -1.5% | ₩9,990.00 | ₩10,200.00 | ₩9,450.00 | 166,604 | |
| ₩10,070.00 | +40.00 | +0.4% | ₩10,150.00 | ₩10,270.00 | ₩9,820.00 | 70,853 | |
| ₩10,030.00 | -70.00 | -0.7% | ₩10,100.00 | ₩10,120.00 | ₩9,750.00 | 48,698 | |
| ₩10,100.00 | +380.00 | +3.9% | ₩9,720.00 | ₩10,170.00 | ₩9,550.00 | 93,085 | |
| ₩9,720.00 | +490.00 | +5.3% | ₩9,400.00 | ₩9,760.00 | ₩9,080.00 | 66,375 | |
| ₩9,230.00 | -20.00 | -0.2% | ₩9,230.00 | ₩9,350.00 | ₩8,950.00 | 51,551 | |
| ₩9,250.00 | +60.00 | +0.7% | ₩9,510.00 | ₩9,790.00 | ₩8,960.00 | 124,259 | |
| ₩9,190.00 | +120.00 | +1.3% | ₩9,070.00 | ₩9,460.00 | ₩9,000.00 | 64,118 | |
| ₩9,070.00 | +740.00 | +8.9% | ₩8,570.00 | ₩9,420.00 | ₩8,540.00 | 77,935 | |
| ₩8,330.00 | +120.00 | +1.5% | ₩8,000.00 | ₩8,710.00 | ₩8,000.00 | 60,516 | |
| ₩8,210.00 | +930.00 | +12.8% | ₩7,510.00 | ₩8,240.00 | ₩7,210.00 | 143,258 | |
| ₩7,280.00 | -360.00 | -4.7% | ₩6,600.00 | ₩8,050.00 | ₩6,590.00 | 518,116 |
- Ticker
- KRX:041920
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about MEDIANA Co., Ltd.