Stock listing
KRX:279600 MediaZen, Inc. (미디어젠) 주가
Follow MediaZen, Inc. into a list and get an email when it puts out news.
Share price · KRX:279600
₩3,665.00 KRW -300.00 (-7.6%)
Close on Oct 30, 2026
- Day range
- ₩3,665.00 – ₩3,965.00 KRWOct 30, 2026
- Volume
- 382 sharesOct 30, 2026
- Market cap
- ₩17.17B KRWAt the close on Oct 30, 2026 · price × 4.68M shares outstanding
- 52-week range
- ₩2,870.00 – ₩8,870.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩22.82M KRWMedian day 2,128 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:279600 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,665.00 | -300.00 | -7.6% | ₩3,885.00 | ₩3,965.00 | ₩3,665.00 | 382 | |
| ₩3,965.00 | +15.00 | +0.4% | ₩4,000.00 | ₩4,000.00 | ₩3,800.00 | 513 | |
| ₩3,950.00 | +65.00 | +1.7% | ₩3,885.00 | ₩3,950.00 | ₩3,780.00 | 1,563 | |
| ₩3,885.00 | -10.00 | -0.3% | ₩3,855.00 | ₩3,895.00 | ₩3,855.00 | 1,075 | |
| ₩3,895.00 | 0.00 | 0.0% | ₩3,895.00 | ₩3,995.00 | ₩3,720.00 | 1,543 | |
| ₩3,895.00 | -75.00 | -1.9% | ₩3,900.00 | ₩3,900.00 | ₩3,800.00 | 966 | |
| ₩3,970.00 | -15.00 | -0.4% | ₩3,985.00 | ₩3,985.00 | ₩3,820.00 | 296 | |
| ₩3,985.00 | -5.00 | -0.1% | ₩3,985.00 | ₩3,990.00 | ₩3,910.00 | 911 | |
| ₩3,990.00 | -55.00 | -1.4% | ₩4,005.00 | ₩4,040.00 | ₩3,950.00 | 2,868 | |
| ₩4,045.00 | +10.00 | +0.2% | ₩4,035.00 | ₩4,050.00 | ₩3,995.00 | 1,128 | |
| ₩4,035.00 | +115.00 | +2.9% | ₩3,920.00 | ₩4,080.00 | ₩3,920.00 | 4,718 | |
| ₩3,920.00 | -380.00 | -8.8% | ₩4,300.00 | ₩4,300.00 | ₩3,645.00 | 11,730 | |
| ₩4,300.00 | +210.00 | +5.1% | ₩4,085.00 | ₩4,300.00 | ₩3,960.00 | 71,169 | |
| ₩4,090.00 | +140.00 | +3.5% | ₩3,810.00 | ₩4,100.00 | ₩3,810.00 | 11,890 | |
| ₩3,950.00 | +5.00 | +0.1% | ₩3,945.00 | ₩3,950.00 | ₩3,855.00 | 2,005 | |
| ₩3,945.00 | +165.00 | +4.4% | ₩3,780.00 | ₩3,945.00 | ₩3,780.00 | 2,153 | |
| ₩3,780.00 | -155.00 | -3.9% | ₩3,975.00 | ₩3,975.00 | ₩3,700.00 | 1,248 | |
| ₩3,935.00 | -10.00 | -0.3% | ₩3,840.00 | ₩3,940.00 | ₩3,840.00 | 944 | |
| ₩3,945.00 | 0.00 | 0.0% | ₩3,945.00 | ₩3,975.00 | ₩3,830.00 | 1,914 | |
| ₩3,945.00 | +125.00 | +3.3% | ₩4,135.00 | ₩4,135.00 | ₩3,790.00 | 3,195 | |
| ₩3,820.00 | -50.00 | -1.3% | ₩3,885.00 | ₩3,890.00 | ₩3,820.00 | 1,835 | |
| ₩3,870.00 | +40.00 | +1.0% | ₩3,870.00 | ₩4,085.00 | ₩3,795.00 | 1,334 | |
| ₩3,830.00 | -110.00 | -2.8% | ₩3,890.00 | ₩3,940.00 | ₩3,830.00 | 1,130 | |
| ₩3,940.00 | +55.00 | +1.4% | ₩3,885.00 | ₩4,065.00 | ₩3,825.00 | 2,621 | |
| ₩3,885.00 | -95.00 | -2.4% | ₩4,185.00 | ₩4,185.00 | ₩3,885.00 | 6,098 | |
| ₩3,980.00 | +65.00 | +1.7% | ₩3,915.00 | ₩3,980.00 | ₩3,885.00 | 2,846 | |
| ₩3,915.00 | +95.00 | +2.5% | ₩3,820.00 | ₩3,915.00 | ₩3,755.00 | 4,185 | |
| ₩3,820.00 | -10.00 | -0.3% | ₩3,830.00 | ₩3,830.00 | ₩3,715.00 | 746 | |
| ₩3,830.00 | 0.00 | 0.0% | ₩3,830.00 | ₩3,830.00 | ₩3,780.00 | 473 | |
| ₩3,830.00 | -35.00 | -0.9% | ₩3,750.00 | ₩3,860.00 | ₩3,605.00 | 1,449 | |
| ₩3,865.00 | -85.00 | -2.2% | ₩3,905.00 | ₩3,925.00 | ₩3,745.00 | 1,223 | |
| ₩3,950.00 | +75.00 | +1.9% | ₩3,875.00 | ₩4,005.00 | ₩3,840.00 | 272 | |
| ₩3,875.00 | -40.00 | -1.0% | ₩3,935.00 | ₩4,100.00 | ₩3,860.00 | 254 | |
| ₩3,915.00 | +15.00 | +0.4% | ₩3,765.00 | ₩3,920.00 | ₩3,755.00 | 3,655 | |
| ₩3,900.00 | 0.00 | 0.0% | ₩3,920.00 | ₩3,920.00 | ₩3,845.00 | 1,825 | |
| ₩3,900.00 | -50.00 | -1.3% | ₩3,950.00 | ₩3,990.00 | ₩3,845.00 | 5,224 | |
| ₩3,950.00 | 0.00 | 0.0% | ₩3,830.00 | ₩3,950.00 | ₩3,830.00 | 3,739 | |
| ₩3,950.00 | 0.00 | 0.0% | ₩3,920.00 | ₩3,950.00 | ₩3,885.00 | 1,069 | |
| ₩3,950.00 | -350.00 | -8.1% | ₩3,995.00 | ₩4,300.00 | ₩3,880.00 | 25,276 | |
| ₩4,300.00 | +390.00 | +10.0% | ₩3,915.00 | ₩4,350.00 | ₩3,815.00 | 49,687 | |
| ₩3,910.00 | -30.00 | -0.8% | ₩3,900.00 | ₩3,940.00 | ₩3,697.00 | 5,587 | |
| ₩3,940.00 | +210.00 | +5.6% | ₩3,740.00 | ₩3,940.00 | ₩3,730.00 | 965 | |
| ₩3,730.00 | -110.00 | -2.9% | ₩3,845.00 | ₩3,860.00 | ₩3,730.00 | 604 | |
| ₩3,840.00 | -5.00 | -0.1% | ₩3,715.00 | ₩4,000.00 | ₩3,505.00 | 2,443 | |
| ₩3,845.00 | +120.00 | +3.2% | ₩3,615.00 | ₩3,915.00 | ₩3,560.00 | 2,315 | |
| ₩3,725.00 | +5.00 | +0.1% | ₩3,685.00 | ₩3,730.00 | ₩3,615.00 | 1,644 | |
| ₩3,720.00 | -100.00 | -2.6% | ₩3,825.00 | ₩3,845.00 | ₩3,640.00 | 514 | |
| ₩3,820.00 | +70.00 | +1.9% | ₩3,755.00 | ₩3,820.00 | ₩3,550.00 | 3,949 | |
| ₩3,750.00 | -25.00 | -0.7% | ₩3,735.00 | ₩3,830.00 | ₩3,675.00 | 2,404 | |
| ₩3,775.00 | -95.00 | -2.5% | ₩4,000.00 | ₩4,000.00 | ₩3,710.00 | 4,422 | |
| ₩3,870.00 | +125.00 | +3.3% | ₩3,785.00 | ₩3,980.00 | ₩3,785.00 | 597 | |
| ₩3,745.00 | -60.00 | -1.6% | ₩3,815.00 | ₩4,195.00 | ₩3,735.00 | 4,720 | |
| ₩3,805.00 | -140.00 | -3.5% | ₩3,905.00 | ₩3,905.00 | ₩3,735.00 | 4,268 | |
| ₩3,945.00 | -70.00 | -1.7% | ₩4,015.00 | ₩4,080.00 | ₩3,520.00 | 32,900 | |
| ₩4,015.00 | -170.00 | -4.1% | ₩4,185.00 | ₩4,235.00 | ₩3,985.00 | 4,442 | |
| ₩4,185.00 | +245.00 | +6.2% | ₩4,140.00 | ₩4,330.00 | ₩3,740.00 | 11,589 | |
| ₩3,940.00 | +370.00 | +10.4% | ₩3,605.00 | ₩4,175.00 | ₩3,605.00 | 14,412 | |
| ₩3,570.00 | +15.00 | +0.4% | ₩3,735.00 | ₩3,735.00 | ₩3,555.00 | 1,978 | |
| ₩3,555.00 | +105.00 | +3.0% | ₩3,540.00 | ₩3,785.00 | ₩3,540.00 | 3,339 | |
| ₩3,450.00 | -160.00 | -4.4% | ₩3,790.00 | ₩3,795.00 | ₩3,420.00 | 2,318 | |
| ₩3,610.00 | +185.00 | +5.4% | ₩3,595.00 | ₩3,610.00 | ₩3,430.00 | 2,102 | |
| ₩3,425.00 | -50.00 | -1.4% | ₩3,400.00 | ₩3,700.00 | ₩3,400.00 | 5,100 |
- Ticker
- KRX:279600
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
MediaZen, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about MediaZen, Inc.