Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,050.00 | 2,075.00 | 2,045.00 | 2,070.00 | 2,070.00 | 23,309 |
| 2024-04-25 | 2,070.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 59,809 |
| 2024-04-24 | 2,065.00 | 2,080.00 | 2,055.00 | 2,075.00 | 2,075.00 | 18,849 |
| 2024-04-23 | 2,060.00 | 2,070.00 | 2,050.00 | 2,050.00 | 2,050.00 | 16,443 |
| 2024-04-22 | 2,085.00 | 2,085.00 | 2,035.00 | 2,045.00 | 2,045.00 | 26,213 |
| 2024-04-19 | 2,075.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 52,078 |
| 2024-04-18 | 2,065.00 | 2,070.00 | 2,050.00 | 2,065.00 | 2,065.00 | 21,321 |
| 2024-04-17 | 2,075.00 | 2,075.00 | 2,045.00 | 2,050.00 | 2,050.00 | 16,616 |
| 2024-04-16 | 2,070.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 47,659 |
| 2024-04-15 | 2,045.00 | 2,095.00 | 2,025.00 | 2,070.00 | 2,070.00 | 138,586 |
| 2024-04-12 | 2,120.00 | 2,130.00 | 2,115.00 | 2,115.00 | 2,115.00 | 8,955 |
| 2024-04-11 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 23,589 |
| 2024-04-09 | 2,160.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 37,927 |
| 2024-04-08 | 2,200.00 | 2,235.00 | 2,160.00 | 2,160.00 | 2,160.00 | 43,093 |
| 2024-04-05 | 2,220.00 | 2,230.00 | 2,165.00 | 2,215.00 | 2,215.00 | 45,205 |
| 2024-04-04 | 2,265.00 | 2,280.00 | 2,210.00 | 2,215.00 | 2,215.00 | 51,762 |
| 2024-04-03 | 2,250.00 | 2,285.00 | 2,200.00 | 2,265.00 | 2,265.00 | 58,902 |
| 2024-04-02 | 2,295.00 | 2,295.00 | 2,200.00 | 2,255.00 | 2,255.00 | 137,217 |
| 2024-04-01 | 2,290.00 | 2,310.00 | 2,235.00 | 2,280.00 | 2,280.00 | 54,523 |
| 2024-03-29 | 2,235.00 | 2,330.00 | 2,225.00 | 2,295.00 | 2,295.00 | 214,676 |
| 2024-03-28 | 2,205.00 | 2,255.00 | 2,170.00 | 2,235.00 | 2,235.00 | 86,391 |
| 2024-03-27 | 2,195.00 | 2,215.00 | 2,145.00 | 2,200.00 | 2,200.00 | 109,110 |
| 2024-03-26 | 2,230.00 | 2,250.00 | 2,195.00 | 2,195.00 | 2,195.00 | 100,438 |
| 2024-03-25 | 2,270.00 | 2,275.00 | 2,210.00 | 2,250.00 | 2,250.00 | 132,802 |
| 2024-03-22 | 2,230.00 | 2,295.00 | 2,200.00 | 2,250.00 | 2,250.00 | 134,751 |
| 2024-03-21 | 2,230.00 | 2,265.00 | 2,160.00 | 2,220.00 | 2,220.00 | 180,083 |
| 2024-03-20 | 2,060.00 | 2,340.00 | 2,060.00 | 2,340.00 | 2,340.00 | 557,410 |
| 2024-03-19 | 2,105.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,100.00 | 43,254 |
| 2024-03-18 | 2,110.00 | 2,125.00 | 2,080.00 | 2,125.00 | 2,125.00 | 42,520 |
| 2024-03-15 | 2,100.00 | 2,110.00 | 2,075.00 | 2,095.00 | 2,095.00 | 29,940 |
| 2024-03-14 | 2,100.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | 40,212 |
| 2024-03-13 | 2,120.00 | 2,120.00 | 2,080.00 | 2,095.00 | 2,095.00 | 30,140 |
| 2024-03-12 | 2,135.00 | 2,145.00 | 2,085.00 | 2,120.00 | 2,120.00 | 44,271 |
| 2024-03-11 | 2,090.00 | 2,130.00 | 2,075.00 | 2,125.00 | 2,125.00 | 39,004 |
| 2024-03-08 | 2,115.00 | 2,115.00 | 2,070.00 | 2,090.00 | 2,090.00 | 47,022 |
| 2024-03-07 | 2,115.00 | 2,135.00 | 2,090.00 | 2,120.00 | 2,120.00 | 34,439 |
| 2024-03-06 | 2,060.00 | 2,140.00 | 2,060.00 | 2,135.00 | 2,135.00 | 53,656 |
| 2024-03-05 | 2,080.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,100.00 | 79,551 |
| 2024-03-04 | 2,065.00 | 2,080.00 | 2,045.00 | 2,055.00 | 2,055.00 | 34,655 |
| 2024-02-29 | 2,100.00 | 2,100.00 | 2,055.00 | 2,065.00 | 2,065.00 | 30,991 |
| 2024-02-28 | 2,105.00 | 2,105.00 | 2,065.00 | 2,100.00 | 2,100.00 | 32,743 |
| 2024-02-27 | 2,125.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,100.00 | 59,304 |
| 2024-02-26 | 2,155.00 | 2,155.00 | 2,100.00 | 2,125.00 | 2,125.00 | 86,424 |
| 2024-02-23 | 2,170.00 | 2,175.00 | 2,145.00 | 2,155.00 | 2,155.00 | 49,238 |
| 2024-02-22 | 2,185.00 | 2,190.00 | 2,155.00 | 2,160.00 | 2,160.00 | 32,815 |
| 2024-02-21 | 2,200.00 | 2,230.00 | 2,170.00 | 2,175.00 | 2,175.00 | 25,554 |
| 2024-02-20 | 2,220.00 | 2,235.00 | 2,190.00 | 2,215.00 | 2,215.00 | 70,075 |
| 2024-02-19 | 2,180.00 | 2,210.00 | 2,170.00 | 2,200.00 | 2,200.00 | 63,218 |
| 2024-02-16 | 2,170.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,180.00 | 33,693 |
| 2024-02-15 | 2,175.00 | 2,180.00 | 2,150.00 | 2,175.00 | 2,175.00 | 66,053 |
| 2024-02-14 | 2,155.00 | 2,195.00 | 2,150.00 | 2,175.00 | 2,175.00 | 46,142 |
| 2024-02-13 | 2,200.00 | 2,200.00 | 2,155.00 | 2,165.00 | 2,165.00 | 60,663 |
| 2024-02-08 | 2,200.00 | 2,200.00 | 2,165.00 | 2,185.00 | 2,185.00 | 41,384 |
| 2024-02-07 | 2,195.00 | 2,205.00 | 2,170.00 | 2,200.00 | 2,200.00 | 55,100 |
| 2024-02-06 | 2,220.00 | 2,220.00 | 2,175.00 | 2,195.00 | 2,195.00 | 34,426 |
| 2024-02-05 | 2,245.00 | 2,250.00 | 2,210.00 | 2,220.00 | 2,220.00 | 22,049 |
| 2024-02-02 | 2,200.00 | 2,250.00 | 2,190.00 | 2,250.00 | 2,250.00 | 51,405 |
| 2024-02-01 | 2,180.00 | 2,215.00 | 2,155.00 | 2,210.00 | 2,210.00 | 42,656 |
| 2024-01-31 | 2,270.00 | 2,270.00 | 2,195.00 | 2,200.00 | 2,200.00 | 44,943 |
| 2024-01-30 | 2,300.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | 51,831 |
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.