Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,050.002,075.002,045.002,070.002,070.0023,309
2024-04-252,070.002,070.002,030.002,040.002,040.0059,809
2024-04-242,065.002,080.002,055.002,075.002,075.0018,849
2024-04-232,060.002,070.002,050.002,050.002,050.0016,443
2024-04-222,085.002,085.002,035.002,045.002,045.0026,213
2024-04-192,075.002,080.002,035.002,075.002,075.0052,078
2024-04-182,065.002,070.002,050.002,065.002,065.0021,321
2024-04-172,075.002,075.002,045.002,050.002,050.0016,616
2024-04-162,070.002,100.002,040.002,060.002,060.0047,659
2024-04-152,045.002,095.002,025.002,070.002,070.00138,586
2024-04-122,120.002,130.002,115.002,115.002,115.008,955
2024-04-112,150.002,150.002,100.002,120.002,120.0023,589
2024-04-092,160.002,170.002,120.002,150.002,150.0037,927
2024-04-082,200.002,235.002,160.002,160.002,160.0043,093
2024-04-052,220.002,230.002,165.002,215.002,215.0045,205
2024-04-042,265.002,280.002,210.002,215.002,215.0051,762
2024-04-032,250.002,285.002,200.002,265.002,265.0058,902
2024-04-022,295.002,295.002,200.002,255.002,255.00137,217
2024-04-012,290.002,310.002,235.002,280.002,280.0054,523
2024-03-292,235.002,330.002,225.002,295.002,295.00214,676
2024-03-282,205.002,255.002,170.002,235.002,235.0086,391
2024-03-272,195.002,215.002,145.002,200.002,200.00109,110
2024-03-262,230.002,250.002,195.002,195.002,195.00100,438
2024-03-252,270.002,275.002,210.002,250.002,250.00132,802
2024-03-222,230.002,295.002,200.002,250.002,250.00134,751
2024-03-212,230.002,265.002,160.002,220.002,220.00180,083
2024-03-202,060.002,340.002,060.002,340.002,340.00557,410
2024-03-192,105.002,135.002,100.002,100.002,100.0043,254
2024-03-182,110.002,125.002,080.002,125.002,125.0042,520
2024-03-152,100.002,110.002,075.002,095.002,095.0029,940
2024-03-142,100.002,115.002,055.002,085.002,085.0040,212
2024-03-132,120.002,120.002,080.002,095.002,095.0030,140
2024-03-122,135.002,145.002,085.002,120.002,120.0044,271
2024-03-112,090.002,130.002,075.002,125.002,125.0039,004
2024-03-082,115.002,115.002,070.002,090.002,090.0047,022
2024-03-072,115.002,135.002,090.002,120.002,120.0034,439
2024-03-062,060.002,140.002,060.002,135.002,135.0053,656
2024-03-052,080.002,110.002,040.002,100.002,100.0079,551
2024-03-042,065.002,080.002,045.002,055.002,055.0034,655
2024-02-292,100.002,100.002,055.002,065.002,065.0030,991
2024-02-282,105.002,105.002,065.002,100.002,100.0032,743
2024-02-272,125.002,125.002,080.002,100.002,100.0059,304
2024-02-262,155.002,155.002,100.002,125.002,125.0086,424
2024-02-232,170.002,175.002,145.002,155.002,155.0049,238
2024-02-222,185.002,190.002,155.002,160.002,160.0032,815
2024-02-212,200.002,230.002,170.002,175.002,175.0025,554
2024-02-202,220.002,235.002,190.002,215.002,215.0070,075
2024-02-192,180.002,210.002,170.002,200.002,200.0063,218
2024-02-162,170.002,180.002,150.002,180.002,180.0033,693
2024-02-152,175.002,180.002,150.002,175.002,175.0066,053
2024-02-142,155.002,195.002,150.002,175.002,175.0046,142
2024-02-132,200.002,200.002,155.002,165.002,165.0060,663
2024-02-082,200.002,200.002,165.002,185.002,185.0041,384
2024-02-072,195.002,205.002,170.002,200.002,200.0055,100
2024-02-062,220.002,220.002,175.002,195.002,195.0034,426
2024-02-052,245.002,250.002,210.002,220.002,220.0022,049
2024-02-022,200.002,250.002,190.002,250.002,250.0051,405
2024-02-012,180.002,215.002,155.002,210.002,210.0042,656
2024-01-312,270.002,270.002,195.002,200.002,200.0044,943
2024-01-302,300.002,320.002,250.002,260.002,260.0051,831
← NewerPage 11 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.