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%WTI99.97▲ 2.90%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,885.002,895.002,810.002,870.002,870.0026,036
2026-10-202,885.002,950.002,830.002,875.002,875.0019,517
2026-10-192,790.002,900.002,780.002,850.002,850.0021,687
2026-10-162,840.002,880.002,800.002,880.002,880.0019,278
2026-10-152,950.002,950.002,705.002,790.002,790.0086,179
2026-10-142,910.002,995.002,880.002,910.002,910.0027,341
2026-10-132,970.003,075.002,855.002,910.002,910.0091,745
2026-10-122,990.003,085.002,965.002,970.002,970.0079,803
2026-10-083,015.003,030.002,960.003,000.003,000.0024,146
2026-10-073,010.003,050.002,980.003,005.003,005.0016,149
2026-10-063,055.003,070.002,985.003,015.003,015.0029,454
2026-10-022,990.003,070.002,990.003,070.003,070.0013,563
2026-10-012,960.002,990.002,950.002,985.002,985.0016,991
2026-09-302,980.003,020.002,960.002,965.002,965.0023,638
2026-09-293,000.003,025.002,965.002,980.002,980.0051,318
2026-09-283,020.003,070.002,975.003,035.003,035.0041,497
2026-09-233,025.003,065.002,995.003,025.003,025.0034,390
2026-09-223,100.003,100.003,000.003,020.003,020.0062,968
2026-09-213,080.003,095.003,000.003,025.003,025.0082,457
2026-09-183,080.003,225.003,065.003,080.003,080.0053,014
2026-09-173,145.003,165.003,060.003,065.003,065.0054,935
2026-09-163,175.003,180.003,090.003,135.003,135.0039,280
2026-09-153,290.003,290.003,095.003,150.003,150.0061,719
2026-09-143,250.003,285.003,175.003,200.003,200.0057,194
2026-09-113,385.003,385.003,280.003,285.003,285.0034,875
2026-09-103,370.003,390.003,265.003,385.003,385.0060,899
2026-09-093,450.003,500.003,345.003,370.003,370.00200,763
2026-09-083,435.003,545.003,240.003,470.003,470.00220,739
2026-09-073,390.003,470.003,325.003,435.003,435.0068,704
2026-09-043,500.003,550.003,335.003,390.003,390.0081,300
2026-09-033,335.003,630.003,305.003,460.003,460.00203,981
2026-09-023,295.003,450.003,275.003,335.003,335.00121,385
2026-09-013,355.003,430.003,280.003,325.003,325.0029,094
2026-08-313,330.003,400.003,245.003,350.003,350.0059,237
2026-08-283,240.003,350.003,180.003,330.003,330.0048,941
2026-08-273,280.003,360.003,270.003,270.003,270.0038,119
2026-08-263,230.003,345.003,185.003,310.003,310.0070,875
2026-08-253,225.003,245.003,025.003,220.003,220.0073,468
2026-08-243,230.003,230.003,120.003,150.003,150.0042,916
2026-08-213,340.003,345.003,130.003,210.003,210.0060,036
2026-08-203,250.003,410.003,175.003,280.003,280.00106,049
2026-08-193,325.003,325.003,150.003,205.003,205.0053,877
2026-08-183,435.003,460.003,280.003,325.003,325.0044,674
2026-08-143,425.003,475.003,355.003,435.003,435.0079,780
2026-08-133,490.003,550.003,385.003,425.003,425.00100,414
2026-08-123,385.003,595.003,320.003,510.003,510.00224,366
2026-08-113,330.003,500.003,270.003,380.003,380.00243,135
2026-08-103,230.003,330.003,225.003,325.003,325.0066,465
2026-08-073,265.003,285.003,150.003,225.003,225.0038,281
2026-08-063,230.003,265.003,160.003,235.003,235.0040,281
2026-08-053,200.003,280.003,170.003,230.003,230.0069,776
2026-08-043,070.003,215.003,045.003,170.003,170.00116,472
2026-08-033,005.003,120.002,955.003,025.003,025.0070,581
2026-07-312,960.003,015.002,920.003,005.003,005.0074,515
2026-07-302,755.003,050.002,755.002,895.002,895.00151,313
2026-07-292,980.003,055.002,705.002,815.002,815.00211,765
2026-07-283,000.003,080.002,930.002,985.002,985.00203,960
2026-07-273,125.003,435.003,095.003,145.003,145.00348,055
2026-07-243,090.003,170.003,000.003,015.003,015.0092,451
2026-07-233,050.003,180.003,050.003,120.003,120.0084,084
Page 1 of 3 · 121 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.