Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2,165.00 | 2,325.00 | 2,160.00 | 2,210.00 | 2,210.00 | 1,581,205 |
| 2024-07-24 | 2,385.00 | 2,525.00 | 2,200.00 | 2,240.00 | 2,240.00 | 6,658,584 |
| 2024-07-23 | 1,995.00 | 2,485.00 | 1,995.00 | 2,255.00 | 2,255.00 | 6,675,938 |
| 2024-07-22 | 1,986.00 | 2,040.00 | 1,986.00 | 1,997.00 | 1,997.00 | 26,616 |
| 2024-07-19 | 2,040.00 | 2,040.00 | 2,010.00 | 2,015.00 | 2,015.00 | 16,445 |
| 2024-07-18 | 2,020.00 | 2,045.00 | 1,993.00 | 2,025.00 | 2,025.00 | 29,265 |
| 2024-07-17 | 2,005.00 | 2,050.00 | 1,998.00 | 2,010.00 | 2,010.00 | 60,029 |
| 2024-07-16 | 2,000.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | 11,497 |
| 2024-07-15 | 1,975.00 | 2,000.00 | 1,966.00 | 2,000.00 | 2,000.00 | 26,645 |
| 2024-07-12 | 1,961.00 | 1,989.00 | 1,961.00 | 1,962.00 | 1,962.00 | 22,939 |
| 2024-07-11 | 1,972.00 | 1,988.00 | 1,972.00 | 1,981.00 | 1,981.00 | 30,402 |
| 2024-07-10 | 1,948.00 | 2,000.00 | 1,929.00 | 1,970.00 | 1,970.00 | 68,812 |
| 2024-07-09 | 1,893.00 | 1,955.00 | 1,893.00 | 1,927.00 | 1,927.00 | 53,925 |
| 2024-07-08 | 1,908.00 | 1,916.00 | 1,908.00 | 1,914.00 | 1,914.00 | 12,317 |
| 2024-07-05 | 1,910.00 | 1,913.00 | 1,888.00 | 1,905.00 | 1,905.00 | 30,918 |
| 2024-07-04 | 1,905.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 40,009 |
| 2024-07-03 | 1,963.00 | 1,963.00 | 1,917.00 | 1,917.00 | 1,917.00 | 86,943 |
| 2024-07-02 | 1,990.00 | 1,990.00 | 1,955.00 | 1,957.00 | 1,957.00 | 44,116 |
| 2024-07-01 | 1,987.00 | 1,990.00 | 1,975.00 | 1,982.00 | 1,982.00 | 26,671 |
| 2024-06-28 | 1,990.00 | 1,996.00 | 1,964.00 | 1,989.00 | 1,989.00 | 33,703 |
| 2024-06-27 | 1,980.00 | 2,100.00 | 1,943.00 | 1,995.00 | 1,995.00 | 108,929 |
| 2024-06-26 | 1,960.00 | 1,994.00 | 1,946.00 | 1,946.00 | 1,946.00 | 79,994 |
| 2024-06-25 | 1,984.00 | 1,984.00 | 1,942.00 | 1,960.00 | 1,960.00 | 59,561 |
| 2024-06-24 | 1,981.00 | 1,994.00 | 1,972.00 | 1,972.00 | 1,972.00 | 41,781 |
| 2024-06-21 | 1,999.00 | 1,999.00 | 1,982.00 | 1,982.00 | 1,982.00 | 34,720 |
| 2024-06-20 | 1,989.00 | 2,000.00 | 1,986.00 | 1,991.00 | 1,991.00 | 27,886 |
| 2024-06-19 | 2,005.00 | 2,015.00 | 1,990.00 | 1,992.00 | 1,992.00 | 59,780 |
| 2024-06-18 | 2,020.00 | 2,040.00 | 1,997.00 | 2,020.00 | 2,020.00 | 96,502 |
| 2024-06-17 | 2,030.00 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | 36,285 |
| 2024-06-14 | 2,045.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 83,762 |
| 2024-06-13 | 2,055.00 | 2,055.00 | 2,030.00 | 2,045.00 | 2,045.00 | 19,348 |
| 2024-06-12 | 2,060.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | 54,751 |
| 2024-06-11 | 2,055.00 | 2,075.00 | 2,040.00 | 2,060.00 | 2,060.00 | 25,633 |
| 2024-06-10 | 2,050.00 | 2,105.00 | 2,035.00 | 2,060.00 | 2,060.00 | 84,945 |
| 2024-06-07 | 2,060.00 | 2,065.00 | 2,045.00 | 2,050.00 | 2,050.00 | 10,100 |
| 2024-06-05 | 2,055.00 | 2,065.00 | 2,045.00 | 2,050.00 | 2,050.00 | 13,890 |
| 2024-06-04 | 2,040.00 | 2,070.00 | 2,040.00 | 2,055.00 | 2,055.00 | 33,223 |
| 2024-06-03 | 2,090.00 | 2,105.00 | 2,025.00 | 2,055.00 | 2,055.00 | 33,846 |
| 2024-05-31 | 2,065.00 | 2,125.00 | 2,050.00 | 2,075.00 | 2,075.00 | 49,570 |
| 2024-05-30 | 2,055.00 | 2,090.00 | 2,035.00 | 2,050.00 | 2,050.00 | 21,180 |
| 2024-05-29 | 2,080.00 | 2,095.00 | 2,035.00 | 2,055.00 | 2,055.00 | 66,446 |
| 2024-05-28 | 2,040.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 30,863 |
| 2024-05-27 | 2,035.00 | 2,060.00 | 2,025.00 | 2,045.00 | 2,045.00 | 13,195 |
| 2024-05-24 | 2,050.00 | 2,065.00 | 2,035.00 | 2,035.00 | 2,035.00 | 58,615 |
| 2024-05-23 | 2,040.00 | 2,070.00 | 2,025.00 | 2,050.00 | 2,050.00 | 83,067 |
| 2024-05-22 | 2,065.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,025.00 | 68,473 |
| 2024-05-21 | 2,075.00 | 2,095.00 | 2,050.00 | 2,080.00 | 2,080.00 | 25,596 |
| 2024-05-20 | 2,100.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 16,047 |
| 2024-05-17 | 2,105.00 | 2,105.00 | 2,060.00 | 2,100.00 | 2,100.00 | 46,247 |
| 2024-05-16 | 2,085.00 | 2,110.00 | 2,070.00 | 2,105.00 | 2,105.00 | 32,552 |
| 2024-05-14 | 2,075.00 | 2,090.00 | 2,070.00 | 2,085.00 | 2,085.00 | 13,025 |
| 2024-05-13 | 2,115.00 | 2,115.00 | 2,040.00 | 2,075.00 | 2,075.00 | 57,379 |
| 2024-05-10 | 2,120.00 | 2,120.00 | 2,085.00 | 2,100.00 | 2,100.00 | 13,985 |
| 2024-05-09 | 2,120.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,110.00 | 17,027 |
| 2024-05-08 | 2,100.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | 5,602 |
| 2024-05-07 | 2,095.00 | 2,130.00 | 2,095.00 | 2,120.00 | 2,120.00 | 13,908 |
| 2024-05-03 | 2,080.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | 14,835 |
| 2024-05-02 | 2,100.00 | 2,100.00 | 2,070.00 | 2,095.00 | 2,095.00 | 22,247 |
| 2024-04-30 | 2,090.00 | 2,125.00 | 1,990.00 | 2,090.00 | 2,090.00 | 29,844 |
| 2024-04-29 | 2,070.00 | 2,180.00 | 2,060.00 | 2,110.00 | 2,110.00 | 39,558 |
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.