See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.43▲ 0.97%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,200.003,230.003,120.003,130.003,130.0026,948
2025-10-273,080.003,235.003,080.003,200.003,200.0073,524
2025-10-243,200.003,200.003,075.003,100.003,100.0061,244
2025-10-233,130.003,245.003,110.003,160.003,160.0027,921
2025-10-223,085.003,170.003,070.003,130.003,130.0068,642
2025-10-213,125.003,150.003,070.003,080.003,080.0045,346
2025-10-203,100.003,130.003,070.003,110.003,110.0051,854
2025-10-173,235.003,235.003,080.003,100.003,100.0083,590
2025-10-163,290.003,350.003,225.003,225.003,225.0040,124
2025-10-153,180.003,315.003,145.003,285.003,285.0030,263
2025-10-143,285.003,300.003,060.003,170.003,170.00164,207
2025-10-133,305.003,315.003,230.003,265.003,265.0065,663
2025-10-103,430.003,430.003,275.003,340.003,340.0096,174
2025-10-023,350.003,410.003,305.003,400.003,400.00106,488
2025-10-013,325.003,400.003,225.003,350.003,350.00132,419
2025-09-303,350.003,375.003,260.003,325.003,325.0063,074
2025-09-293,280.003,470.003,280.003,340.003,340.0062,272
2025-09-263,280.003,345.003,230.003,275.003,275.0086,777
2025-09-253,315.003,315.003,245.003,270.003,270.0070,322
2025-09-243,330.003,390.003,310.003,315.003,315.0055,274
2025-09-233,290.003,365.003,265.003,330.003,330.0075,357
2025-09-223,235.003,375.003,215.003,290.003,290.0082,450
2025-09-193,270.003,295.003,220.003,235.003,235.0026,553
2025-09-183,260.003,345.003,260.003,270.003,270.0068,907
2025-09-173,335.003,335.003,255.003,265.003,265.0060,666
2025-09-163,395.003,410.003,285.003,320.003,320.00131,300
2025-09-153,220.003,480.003,180.003,390.003,390.00440,141
2025-09-123,300.003,300.003,200.003,220.003,220.0065,844
2025-09-113,310.003,380.003,260.003,275.003,275.0085,726
2025-09-103,250.003,345.003,220.003,315.003,315.00212,602
2025-09-093,205.003,255.003,175.003,215.003,215.0098,392
2025-09-083,180.003,235.003,135.003,180.003,180.00124,450
2025-09-053,130.003,555.003,065.003,180.003,180.001,675,180
2025-09-043,105.003,165.003,095.003,100.003,100.0029,116
2025-09-033,025.003,150.003,025.003,105.003,105.0042,554
2025-09-023,020.003,225.003,020.003,040.003,040.0086,918
2025-09-013,030.003,090.003,010.003,015.003,015.0028,852
2025-08-293,080.003,085.003,015.003,035.003,035.0041,508
2025-08-283,040.003,095.003,040.003,080.003,080.0032,183
2025-08-273,105.003,105.003,010.003,035.003,035.0035,458
2025-08-263,120.003,145.003,050.003,105.003,105.0037,814
2025-08-253,150.003,165.003,105.003,120.003,120.0022,042
2025-08-223,095.003,150.003,095.003,135.003,135.0036,453
2025-08-213,045.003,100.003,040.003,085.003,085.0036,235
2025-08-203,045.003,070.002,975.003,040.003,040.0056,265
2025-08-193,000.003,060.002,985.003,045.003,045.0062,925
2025-08-183,045.003,080.002,970.003,000.003,000.0068,221
2025-08-143,165.003,190.003,055.003,055.003,055.0074,015
2025-08-133,180.003,200.003,110.003,165.003,165.0058,137
2025-08-123,195.003,235.003,165.003,180.003,180.0056,913
2025-08-113,195.003,235.003,165.003,190.003,190.0046,789
2025-08-083,240.003,270.003,200.003,220.003,220.0040,480
2025-08-073,215.003,245.003,205.003,235.003,235.0043,945
2025-08-063,185.003,285.003,150.003,210.003,210.0073,386
2025-08-053,200.003,275.003,145.003,185.003,185.0050,907
2025-08-043,125.003,225.003,110.003,200.003,200.0057,616
2025-08-013,225.003,225.003,110.003,155.003,155.00109,678
2025-07-313,170.003,315.003,140.003,255.003,255.00191,989
2025-07-303,220.003,270.003,180.003,195.003,195.00107,681
2025-07-293,155.003,290.003,130.003,220.003,220.00161,888
← NewerPage 5 of 21 · 1,223 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.