Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,230.00 | 3,230.00 | 3,120.00 | 3,215.00 | 3,215.00 | 49,685 |
| 2026-01-21 | 3,255.00 | 3,255.00 | 3,062.00 | 3,115.00 | 3,115.00 | 90,971 |
| 2026-01-20 | 3,205.00 | 3,300.00 | 3,100.00 | 3,280.00 | 3,280.00 | 103,842 |
| 2026-01-19 | 3,215.00 | 3,230.00 | 3,150.00 | 3,165.00 | 3,165.00 | 54,934 |
| 2026-01-16 | 3,115.00 | 3,225.00 | 3,085.00 | 3,215.00 | 3,215.00 | 71,676 |
| 2026-01-15 | 3,120.00 | 3,170.00 | 3,090.00 | 3,120.00 | 3,120.00 | 68,850 |
| 2026-01-14 | 3,090.00 | 3,140.00 | 3,055.00 | 3,130.00 | 3,130.00 | 65,819 |
| 2026-01-13 | 3,175.00 | 3,195.00 | 3,030.00 | 3,095.00 | 3,095.00 | 134,469 |
| 2026-01-12 | 3,200.00 | 3,270.00 | 3,165.00 | 3,175.00 | 3,175.00 | 33,421 |
| 2026-01-09 | 3,100.00 | 3,235.00 | 3,080.00 | 3,215.00 | 3,215.00 | 73,256 |
| 2026-01-08 | 3,180.00 | 3,195.00 | 3,110.00 | 3,110.00 | 3,110.00 | 103,012 |
| 2026-01-07 | 3,210.00 | 3,300.00 | 3,140.00 | 3,195.00 | 3,195.00 | 90,657 |
| 2026-01-06 | 3,290.00 | 3,375.00 | 3,175.00 | 3,215.00 | 3,215.00 | 99,558 |
| 2026-01-05 | 3,280.00 | 3,320.00 | 3,240.00 | 3,310.00 | 3,310.00 | 127,377 |
| 2026-01-02 | 3,310.00 | 3,365.00 | 3,250.00 | 3,300.00 | 3,300.00 | 96,713 |
| 2025-12-30 | 3,440.00 | 3,440.00 | 3,225.00 | 3,270.00 | 3,270.00 | 220,034 |
| 2025-12-29 | 3,330.00 | 3,420.00 | 3,300.00 | 3,400.00 | 3,400.00 | 258,241 |
| 2025-12-26 | 3,350.00 | 3,350.00 | 3,250.00 | 3,280.00 | 3,280.00 | 145,495 |
| 2025-12-24 | 3,320.00 | 3,360.00 | 3,255.00 | 3,300.00 | 3,300.00 | 167,245 |
| 2025-12-23 | 3,245.00 | 3,355.00 | 3,200.00 | 3,310.00 | 3,310.00 | 340,773 |
| 2025-12-22 | 3,215.00 | 3,385.00 | 3,205.00 | 3,255.00 | 3,255.00 | 302,269 |
| 2025-12-19 | 3,340.00 | 3,375.00 | 3,170.00 | 3,210.00 | 3,210.00 | 363,806 |
| 2025-12-18 | 3,235.00 | 3,385.00 | 3,170.00 | 3,290.00 | 3,290.00 | 521,017 |
| 2025-12-17 | 3,340.00 | 3,660.00 | 3,185.00 | 3,235.00 | 3,235.00 | 2,345,131 |
| 2025-12-16 | 3,630.00 | 3,715.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1,266,225 |
| 2025-12-15 | 3,055.00 | 3,875.00 | 3,000.00 | 3,695.00 | 3,695.00 | 11,811,890 |
| 2025-12-12 | 3,290.00 | 3,500.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,197,018 |
| 2025-12-11 | 2,790.00 | 3,380.00 | 2,785.00 | 3,055.00 | 3,055.00 | 1,845,425 |
| 2025-12-10 | 2,705.00 | 2,975.00 | 2,675.00 | 2,780.00 | 2,780.00 | 106,234 |
| 2025-12-09 | 2,735.00 | 2,795.00 | 2,715.00 | 2,725.00 | 2,725.00 | 11,699 |
| 2025-12-08 | 2,820.00 | 2,825.00 | 2,750.00 | 2,760.00 | 2,760.00 | 26,634 |
| 2025-12-05 | 2,720.00 | 2,845.00 | 2,710.00 | 2,820.00 | 2,820.00 | 30,584 |
| 2025-12-04 | 2,805.00 | 2,830.00 | 2,735.00 | 2,750.00 | 2,750.00 | 30,907 |
| 2025-12-03 | 2,825.00 | 2,825.00 | 2,760.00 | 2,800.00 | 2,800.00 | 7,059 |
| 2025-12-02 | 2,750.00 | 2,790.00 | 2,730.00 | 2,775.00 | 2,775.00 | 11,775 |
| 2025-12-01 | 2,785.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,750.00 | 44,176 |
| 2025-11-28 | 2,810.00 | 2,840.00 | 2,785.00 | 2,785.00 | 2,785.00 | 29,782 |
| 2025-11-27 | 2,835.00 | 2,855.00 | 2,800.00 | 2,810.00 | 2,810.00 | 10,713 |
| 2025-11-26 | 2,795.00 | 2,855.00 | 2,775.00 | 2,835.00 | 2,835.00 | 30,566 |
| 2025-11-25 | 2,820.00 | 2,850.00 | 2,740.00 | 2,795.00 | 2,795.00 | 66,406 |
| 2025-11-24 | 2,925.00 | 2,950.00 | 2,820.00 | 2,820.00 | 2,820.00 | 56,818 |
| 2025-11-21 | 2,880.00 | 3,015.00 | 2,880.00 | 2,925.00 | 2,925.00 | 37,350 |
| 2025-11-20 | 2,975.00 | 3,050.00 | 2,950.00 | 3,030.00 | 3,030.00 | 32,736 |
| 2025-11-19 | 2,950.00 | 3,010.00 | 2,910.00 | 2,975.00 | 2,975.00 | 35,476 |
| 2025-11-18 | 2,985.00 | 3,005.00 | 2,930.00 | 2,955.00 | 2,955.00 | 26,692 |
| 2025-11-17 | 2,940.00 | 3,030.00 | 2,940.00 | 2,990.00 | 2,990.00 | 27,533 |
| 2025-11-14 | 2,960.00 | 3,020.00 | 2,940.00 | 2,970.00 | 2,970.00 | 29,900 |
| 2025-11-13 | 3,015.00 | 3,015.00 | 2,920.00 | 2,985.00 | 2,985.00 | 41,576 |
| 2025-11-12 | 3,035.00 | 3,035.00 | 2,980.00 | 3,005.00 | 3,005.00 | 39,700 |
| 2025-11-11 | 2,995.00 | 3,055.00 | 2,980.00 | 3,035.00 | 3,035.00 | 34,666 |
| 2025-11-10 | 2,995.00 | 3,035.00 | 2,910.00 | 3,025.00 | 3,025.00 | 44,446 |
| 2025-11-07 | 2,945.00 | 3,025.00 | 2,920.00 | 2,995.00 | 2,995.00 | 36,718 |
| 2025-11-06 | 2,900.00 | 2,990.00 | 2,900.00 | 2,975.00 | 2,975.00 | 19,336 |
| 2025-11-05 | 2,925.00 | 2,940.00 | 2,835.00 | 2,905.00 | 2,905.00 | 60,842 |
| 2025-11-04 | 2,930.00 | 2,970.00 | 2,820.00 | 2,925.00 | 2,925.00 | 79,897 |
| 2025-11-03 | 2,975.00 | 3,005.00 | 2,945.00 | 2,960.00 | 2,960.00 | 45,191 |
| 2025-10-31 | 2,975.00 | 3,045.00 | 2,935.00 | 2,975.00 | 2,975.00 | 78,773 |
| 2025-10-30 | 3,060.00 | 3,075.00 | 2,945.00 | 2,975.00 | 2,975.00 | 101,564 |
| 2025-10-29 | 3,110.00 | 3,135.00 | 3,055.00 | 3,060.00 | 3,060.00 | 80,296 |
| 2025-10-28 | 3,200.00 | 3,230.00 | 3,120.00 | 3,130.00 | 3,130.00 | 26,948 |
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.