See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,145.003,400.003,050.003,050.003,050.00193,515
2026-07-213,045.003,165.002,955.003,130.003,130.0088,045
2026-07-203,040.003,155.002,950.003,070.003,070.00154,896
2026-07-163,325.003,440.003,050.003,110.003,110.00210,815
2026-07-153,330.003,455.003,330.003,395.003,395.00129,676
2026-07-143,260.003,632.003,215.003,300.003,300.00354,008
2026-07-133,535.003,730.003,250.003,300.003,300.00238,541
2026-07-103,435.003,600.003,415.003,565.003,565.00195,740
2026-07-093,400.003,560.003,310.003,435.003,435.00209,854
2026-07-083,840.003,930.003,330.003,435.003,435.00401,428
2026-07-073,470.003,950.003,450.003,845.003,845.00798,191
2026-07-063,560.003,630.003,415.003,530.003,530.00268,373
2026-07-033,680.003,720.003,495.003,560.003,560.00316,759
2026-07-023,950.004,355.003,700.003,720.003,720.00817,980
2026-07-014,050.004,450.003,730.004,160.004,160.001,946,599
2026-06-304,700.004,705.003,915.004,050.004,050.001,256,632
2026-06-294,155.005,240.004,155.004,820.004,820.005,160,403
2026-06-264,290.004,790.003,875.004,100.004,100.005,070,436
2026-06-255,200.005,590.004,040.004,090.004,090.004,183,191
2026-06-245,000.005,570.004,720.005,570.005,570.008,624,681
2026-06-233,220.004,290.003,220.004,290.004,290.001,849,968
2026-06-223,360.003,470.003,280.003,300.003,300.00160,212
2026-06-193,475.003,505.003,340.003,420.003,420.00172,362
2026-06-183,745.003,780.003,465.003,470.003,470.00272,899
2026-06-173,815.003,955.003,730.003,750.003,750.00209,566
2026-06-164,200.004,230.003,795.003,865.003,865.00419,286
2026-06-154,075.004,345.003,990.004,175.004,175.00665,584
2026-06-123,950.004,280.003,950.004,035.004,035.00642,814
2026-06-114,450.004,570.003,935.004,015.004,015.001,847,181
2026-06-103,615.004,685.003,485.004,175.004,175.005,031,530
2026-06-094,000.004,595.003,595.003,645.003,645.001,911,650
2026-06-083,515.004,040.003,400.003,750.003,750.002,402,328
2026-06-053,220.004,210.002,990.004,175.004,175.003,521,426
2026-06-043,340.004,055.003,200.003,240.003,240.001,993,540
2026-06-022,990.003,855.002,900.003,120.003,120.002,181,293
2026-06-013,235.003,325.002,925.003,110.003,110.00258,631
2026-05-293,415.003,540.003,210.003,290.003,290.00180,314
2026-05-283,505.003,550.003,335.003,440.003,440.00223,330
2026-05-273,730.003,825.003,425.003,505.003,505.00252,697
2026-05-263,920.004,035.003,750.003,755.003,755.0087,620
2026-05-223,865.003,970.003,850.003,910.003,910.0057,463
2026-05-213,765.003,920.003,765.003,855.003,855.0088,154
2026-05-203,870.003,875.003,620.003,750.003,750.0093,779
2026-05-193,880.003,965.003,750.003,885.003,885.00141,488
2026-05-183,915.004,050.003,845.003,935.003,935.00113,161
2026-05-154,110.004,430.003,910.003,980.003,980.00231,430
2026-05-144,150.004,235.004,000.004,110.004,110.00136,397
2026-05-134,215.004,400.004,100.004,200.004,200.00127,944
2026-05-124,390.004,440.004,050.004,230.004,230.00180,092
2026-05-114,590.004,630.004,385.004,385.004,385.00148,313
2026-05-084,590.004,970.004,565.004,630.004,630.00347,564
2026-05-074,670.004,830.004,600.004,625.004,625.00118,921
2026-05-065,050.005,080.004,640.004,670.004,670.00275,670
2026-05-044,970.005,040.004,900.005,030.005,030.00144,898
2026-04-305,000.005,050.004,900.004,915.004,915.00151,304
2026-04-295,000.005,090.004,990.005,000.005,000.00108,148
2026-04-285,010.005,360.004,950.005,000.005,000.00347,067
2026-04-275,030.005,150.004,990.005,010.005,010.00204,445
2026-04-245,070.005,420.004,980.005,060.005,060.00564,812
2026-04-235,240.005,280.005,040.005,110.005,110.00197,667
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.