Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,210.00 | 5,360.00 | 5,160.00 | 5,240.00 | 5,240.00 | 167,136 |
| 2026-04-21 | 5,340.00 | 5,610.00 | 5,250.00 | 5,280.00 | 5,280.00 | 520,098 |
| 2026-04-20 | 5,410.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,290.00 | 348,526 |
| 2026-04-17 | 5,530.00 | 5,840.00 | 5,330.00 | 5,520.00 | 5,520.00 | 540,684 |
| 2026-04-16 | 5,700.00 | 5,860.00 | 5,510.00 | 5,520.00 | 5,520.00 | 608,989 |
| 2026-04-15 | 6,190.00 | 6,390.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2,737,211 |
| 2026-04-14 | 5,100.00 | 6,130.00 | 5,060.00 | 5,770.00 | 5,770.00 | 6,865,874 |
| 2026-04-13 | 4,990.00 | 5,450.00 | 4,880.00 | 5,010.00 | 5,010.00 | 1,150,999 |
| 2026-04-10 | 5,270.00 | 5,730.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,381,835 |
| 2026-04-09 | 4,970.00 | 6,270.00 | 4,725.00 | 5,120.00 | 5,120.00 | 5,713,998 |
| 2026-04-08 | 4,580.00 | 5,500.00 | 4,535.00 | 5,080.00 | 5,080.00 | 5,653,051 |
| 2026-04-07 | 4,690.00 | 4,690.00 | 4,375.00 | 4,440.00 | 4,440.00 | 155,654 |
| 2026-04-06 | 4,590.00 | 4,760.00 | 4,475.00 | 4,530.00 | 4,530.00 | 312,235 |
| 2026-04-03 | 4,515.00 | 4,660.00 | 4,495.00 | 4,590.00 | 4,590.00 | 174,697 |
| 2026-04-02 | 4,830.00 | 4,895.00 | 4,400.00 | 4,460.00 | 4,460.00 | 308,266 |
| 2026-04-01 | 4,750.00 | 4,905.00 | 4,720.00 | 4,845.00 | 4,845.00 | 248,244 |
| 2026-03-31 | 4,655.00 | 4,930.00 | 4,600.00 | 4,600.00 | 4,600.00 | 301,053 |
| 2026-03-30 | 4,685.00 | 4,880.00 | 4,640.00 | 4,750.00 | 4,750.00 | 310,913 |
| 2026-03-27 | 4,955.00 | 5,010.00 | 4,770.00 | 4,925.00 | 4,925.00 | 334,331 |
| 2026-03-26 | 4,995.00 | 5,220.00 | 4,930.00 | 5,010.00 | 5,010.00 | 354,390 |
| 2026-03-25 | 5,210.00 | 5,300.00 | 4,975.00 | 5,030.00 | 5,030.00 | 567,037 |
| 2026-03-24 | 5,330.00 | 5,530.00 | 5,000.00 | 5,250.00 | 5,250.00 | 679,021 |
| 2026-03-23 | 5,460.00 | 5,700.00 | 5,040.00 | 5,130.00 | 5,130.00 | 787,606 |
| 2026-03-20 | 5,850.00 | 5,970.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1,020,127 |
| 2026-03-19 | 5,500.00 | 5,870.00 | 5,370.00 | 5,620.00 | 5,620.00 | 907,814 |
| 2026-03-18 | 5,860.00 | 6,000.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1,181,876 |
| 2026-03-17 | 6,730.00 | 7,140.00 | 5,750.00 | 5,810.00 | 5,810.00 | 2,646,320 |
| 2026-03-16 | 6,430.00 | 6,820.00 | 6,430.00 | 6,820.00 | 6,820.00 | 517,451 |
| 2026-03-13 | 6,300.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | 530,259 |
| 2026-03-12 | 6,450.00 | 6,800.00 | 6,450.00 | 6,450.00 | 6,450.00 | 833,916 |
| 2026-03-11 | 5,950.00 | 7,630.00 | 5,900.00 | 6,730.00 | 6,730.00 | 14,442,800 |
| 2026-03-10 | 5,390.00 | 6,480.00 | 5,180.00 | 5,870.00 | 5,870.00 | 13,313,410 |
| 2026-03-09 | 5,360.00 | 5,600.00 | 4,975.00 | 5,210.00 | 5,210.00 | 1,778,590 |
| 2026-03-06 | 4,875.00 | 6,440.00 | 4,625.00 | 5,620.00 | 5,620.00 | 14,264,400 |
| 2026-03-05 | 5,060.00 | 5,740.00 | 4,800.00 | 5,130.00 | 5,130.00 | 8,139,701 |
| 2026-03-04 | 6,060.00 | 6,750.00 | 4,305.00 | 4,640.00 | 4,640.00 | 7,602,717 |
| 2026-03-03 | 4,970.00 | 6,010.00 | 4,700.00 | 6,010.00 | 6,010.00 | 7,949,181 |
| 2026-02-27 | 3,585.00 | 4,625.00 | 3,510.00 | 4,625.00 | 4,625.00 | 6,840,517 |
| 2026-02-26 | 3,840.00 | 3,840.00 | 3,560.00 | 3,560.00 | 3,560.00 | 409,840 |
| 2026-02-25 | 3,640.00 | 4,150.00 | 3,640.00 | 3,845.00 | 3,845.00 | 1,415,211 |
| 2026-02-24 | 3,620.00 | 3,885.00 | 3,600.00 | 3,630.00 | 3,630.00 | 730,195 |
| 2026-02-23 | 3,645.00 | 3,810.00 | 3,425.00 | 3,545.00 | 3,545.00 | 1,056,236 |
| 2026-02-20 | 3,405.00 | 3,430.00 | 3,330.00 | 3,350.00 | 3,350.00 | 57,038 |
| 2026-02-19 | 3,320.00 | 3,485.00 | 3,240.00 | 3,435.00 | 3,435.00 | 146,007 |
| 2026-02-13 | 3,375.00 | 3,380.00 | 3,215.00 | 3,335.00 | 3,335.00 | 75,964 |
| 2026-02-12 | 3,390.00 | 3,425.00 | 3,295.00 | 3,375.00 | 3,375.00 | 53,590 |
| 2026-02-11 | 3,380.00 | 3,430.00 | 3,310.00 | 3,410.00 | 3,410.00 | 108,925 |
| 2026-02-10 | 3,330.00 | 3,460.00 | 3,330.00 | 3,405.00 | 3,405.00 | 115,971 |
| 2026-02-09 | 3,500.00 | 3,520.00 | 3,330.00 | 3,330.00 | 3,330.00 | 126,705 |
| 2026-02-06 | 3,350.00 | 3,500.00 | 3,205.00 | 3,390.00 | 3,390.00 | 136,311 |
| 2026-02-05 | 3,510.00 | 3,535.00 | 3,400.00 | 3,410.00 | 3,410.00 | 168,494 |
| 2026-02-04 | 3,385.00 | 3,565.00 | 3,360.00 | 3,475.00 | 3,475.00 | 421,573 |
| 2026-02-03 | 3,350.00 | 3,550.00 | 3,255.00 | 3,390.00 | 3,390.00 | 254,387 |
| 2026-02-02 | 3,300.00 | 3,510.00 | 3,230.00 | 3,350.00 | 3,350.00 | 263,595 |
| 2026-01-30 | 3,335.00 | 3,335.00 | 3,195.00 | 3,300.00 | 3,300.00 | 108,642 |
| 2026-01-29 | 3,390.00 | 3,390.00 | 3,210.00 | 3,350.00 | 3,350.00 | 189,801 |
| 2026-01-28 | 3,120.00 | 3,360.00 | 3,085.00 | 3,245.00 | 3,245.00 | 312,832 |
| 2026-01-27 | 3,180.00 | 3,200.00 | 3,085.00 | 3,105.00 | 3,105.00 | 107,008 |
| 2026-01-26 | 3,180.00 | 3,265.00 | 3,095.00 | 3,175.00 | 3,175.00 | 52,444 |
| 2026-01-23 | 3,205.00 | 3,245.00 | 3,155.00 | 3,180.00 | 3,180.00 | 79,186 |
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.