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
2023-11-012,195.002,225.002,180.002,225.002,225.00140,456
2023-10-312,155.002,240.002,140.002,195.002,195.00151,795
2023-10-302,250.002,250.002,120.002,165.002,165.00281,377
2023-10-272,060.002,450.002,060.002,260.002,260.003,071,502
2023-10-262,065.002,085.002,020.002,020.002,020.0055,026
2023-10-252,060.002,120.002,010.002,110.002,110.0063,272
2023-10-242,015.002,070.001,992.002,060.002,060.0043,675
2023-10-231,962.002,070.001,962.002,005.002,005.0049,751
2023-10-202,045.002,070.002,000.002,030.002,030.00108,314
2023-10-192,120.002,160.002,065.002,120.002,120.0041,627
2023-10-182,145.002,160.002,130.002,140.002,140.0040,891
2023-10-172,155.002,170.002,115.002,155.002,155.0023,261
2023-10-162,150.002,160.002,130.002,155.002,155.0021,672
2023-10-132,190.002,200.002,140.002,170.002,170.0024,251
2023-10-122,170.002,200.002,170.002,195.002,195.0026,043
2023-10-112,165.002,230.002,150.002,180.002,180.0037,449
2023-10-102,135.002,170.002,135.002,155.002,155.0036,308
2023-10-062,105.002,180.002,105.002,150.002,150.0027,456
2023-10-052,180.002,200.002,110.002,140.002,140.0064,291
2023-10-042,190.002,190.002,150.002,165.002,165.0034,238
2023-09-272,195.002,215.002,180.002,215.002,215.0021,374
2023-09-262,230.002,230.002,195.002,205.002,205.0031,861
2023-09-252,240.002,240.002,200.002,200.002,200.0029,161
2023-09-222,200.002,255.002,195.002,240.002,240.0063,525
2023-09-212,290.002,290.002,230.002,240.002,240.0080,456
2023-09-202,350.002,350.002,280.002,315.002,315.0084,464
2023-09-192,395.002,415.002,345.002,350.002,350.0046,306
2023-09-182,390.002,415.002,370.002,400.002,400.00116,773
2023-09-152,385.002,410.002,360.002,390.002,390.0077,235
2023-09-142,380.002,410.002,350.002,385.002,385.00100,280
2023-09-132,420.002,420.002,335.002,385.002,385.0080,803
2023-09-122,465.002,500.002,385.002,390.002,390.00143,423
2023-09-112,415.002,485.002,400.002,465.002,465.00175,810
2023-09-082,360.002,435.002,260.002,415.002,415.00164,022
2023-09-072,400.002,425.002,335.002,350.002,350.00121,301
2023-09-062,365.002,425.002,345.002,425.002,425.00135,673
2023-09-052,360.002,400.002,340.002,350.002,350.0099,481
2023-09-042,370.002,410.002,325.002,400.002,400.00246,272
2023-09-012,480.002,725.002,380.002,380.002,380.002,215,642
2023-08-312,385.002,430.002,375.002,375.002,375.0063,094
2023-08-302,395.002,415.002,370.002,385.002,385.0041,253
2023-08-292,380.002,410.002,375.002,395.002,395.0051,570
2023-08-282,350.002,385.002,330.002,380.002,380.0071,501
2023-08-252,325.002,330.002,300.002,320.002,320.0037,413
2023-08-242,300.002,335.002,290.002,320.002,320.0046,893
2023-08-232,320.002,335.002,290.002,305.002,305.0068,394
2023-08-222,350.002,350.002,295.002,305.002,305.0073,028
2023-08-212,330.002,360.002,305.002,320.002,320.0048,776
2023-08-182,300.002,335.002,255.002,310.002,310.0046,299
2023-08-172,345.002,350.002,285.002,310.002,310.0045,410
2023-08-162,420.002,420.002,250.002,360.002,360.0068,341
2023-08-142,520.002,520.002,410.002,420.002,420.0075,959
2023-08-112,510.002,550.002,485.002,525.002,525.0061,314
2023-08-102,450.002,525.002,440.002,520.002,520.0080,101
2023-08-092,370.002,470.002,370.002,455.002,455.00120,099
2023-08-082,355.002,415.002,345.002,400.002,400.0069,673
2023-08-072,400.002,425.002,340.002,365.002,365.0080,296
2023-08-042,500.002,500.002,335.002,375.002,375.00135,675
2023-08-032,325.002,405.002,300.002,390.002,390.00109,677
2023-08-022,345.002,370.002,300.002,345.002,345.0067,049
← NewerPage 13 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.