Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,225.002,340.002,210.002,300.002,300.00129,793
2024-01-262,160.002,240.002,155.002,235.002,235.0036,351
2024-01-252,240.002,240.002,190.002,190.002,190.0037,442
2024-01-242,255.002,260.002,225.002,240.002,240.0037,495
2024-01-232,240.002,280.002,215.002,240.002,240.0057,940
2024-01-222,205.002,290.002,205.002,225.002,225.0087,661
2024-01-192,175.002,230.002,175.002,215.002,215.0049,323
2024-01-182,160.002,190.002,145.002,170.002,170.0049,626
2024-01-172,255.002,285.002,145.002,160.002,160.00151,604
2024-01-162,255.002,300.002,255.002,260.002,260.0046,845
2024-01-152,340.002,395.002,265.002,265.002,265.0055,526
2024-01-122,400.002,400.002,300.002,310.002,310.0086,271
2024-01-112,385.002,405.002,350.002,380.002,380.00125,497
2024-01-102,365.002,390.002,355.002,370.002,370.0057,620
2024-01-092,340.002,410.002,340.002,375.002,375.0096,923
2024-01-082,365.002,365.002,315.002,340.002,340.0072,607
2024-01-052,385.002,395.002,315.002,360.002,360.0070,818
2024-01-042,390.002,425.002,335.002,360.002,360.0098,897
2024-01-032,420.002,475.002,375.002,420.002,420.00124,483
2024-01-022,290.002,515.002,270.002,420.002,420.00707,445
2023-12-282,240.002,290.002,230.002,285.002,285.0055,263
2023-12-272,215.002,260.002,200.002,255.002,255.0066,678
2023-12-262,265.002,265.002,200.002,200.002,200.0081,927
2023-12-222,285.002,285.002,225.002,245.002,245.0070,268
2023-12-212,300.002,305.002,265.002,285.002,285.0062,526
2023-12-202,275.002,300.002,270.002,300.002,300.0053,476
2023-12-192,280.002,295.002,240.002,285.002,285.0052,964
2023-12-182,295.002,300.002,250.002,285.002,285.0056,804
2023-12-152,325.002,360.002,285.002,290.002,290.00101,278
2023-12-142,290.002,355.002,290.002,325.002,325.0078,139
2023-12-132,360.002,370.002,280.002,320.002,320.0081,327
2023-12-122,350.002,385.002,255.002,360.002,360.00131,234
2023-12-112,440.002,460.002,350.002,350.002,350.00161,953
2023-12-082,465.002,510.002,350.002,440.002,440.00294,827
2023-12-072,275.002,480.002,270.002,450.002,450.00933,018
2023-12-062,685.002,685.002,310.002,315.002,315.002,226,575
2023-12-052,140.002,350.002,140.002,330.002,330.00651,136
2023-12-042,180.002,180.002,135.002,155.002,155.0040,142
2023-12-012,210.002,210.002,155.002,165.002,165.0041,536
2023-11-302,225.002,225.002,165.002,175.002,175.0040,973
2023-11-292,245.002,245.002,190.002,190.002,190.0027,597
2023-11-282,180.002,245.002,170.002,225.002,225.0084,465
2023-11-272,230.002,235.002,155.002,170.002,170.0073,880
2023-11-242,255.002,285.002,215.002,225.002,225.0058,022
2023-11-232,290.002,305.002,260.002,260.002,260.0073,196
2023-11-222,330.002,340.002,280.002,290.002,290.0040,313
2023-11-212,295.002,335.002,260.002,330.002,330.0097,065
2023-11-202,280.002,300.002,260.002,300.002,300.0063,921
2023-11-172,320.002,340.002,250.002,295.002,295.00108,683
2023-11-162,340.002,350.002,295.002,320.002,320.00111,028
2023-11-152,350.002,400.002,315.002,345.002,345.00100,840
2023-11-142,315.002,395.002,310.002,350.002,350.00103,028
2023-11-132,335.002,410.002,275.002,310.002,310.00334,026
2023-11-102,290.002,370.002,240.002,305.002,305.00233,921
2023-11-092,310.002,325.002,195.002,315.002,315.00133,209
2023-11-082,300.002,360.002,280.002,295.002,295.00132,738
2023-11-072,235.002,445.002,195.002,300.002,300.00887,833
2023-11-062,225.002,230.002,175.002,220.002,220.00109,597
2023-11-032,225.002,230.002,175.002,205.002,205.0082,102
2023-11-022,240.002,250.002,185.002,200.002,200.00142,466
← NewerPage 12 of 21 · 1,227 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.