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
2023-08-012,295.002,375.002,295.002,360.002,360.0067,215
2023-07-312,280.002,310.002,275.002,300.002,300.0052,992
2023-07-282,235.002,325.002,230.002,260.002,260.0092,058
2023-07-272,135.002,270.002,135.002,230.002,230.00115,573
2023-07-262,295.002,295.002,075.002,135.002,135.00275,961
2023-07-252,355.002,355.002,285.002,295.002,295.0099,467
2023-07-242,385.002,460.002,335.002,355.002,355.00155,024
2023-07-212,495.002,570.002,490.002,505.002,505.00148,639
2023-07-202,475.002,540.002,470.002,505.002,505.0048,558
2023-07-192,485.002,495.002,425.002,485.002,485.0069,040
2023-07-182,505.002,505.002,445.002,465.002,465.0052,048
2023-07-172,470.002,520.002,455.002,490.002,490.0051,101
2023-07-142,525.002,565.002,460.002,490.002,490.0051,908
2023-07-132,490.002,610.002,475.002,525.002,525.00129,997
2023-07-122,480.002,495.002,470.002,475.002,475.0019,025
2023-07-112,420.002,495.002,415.002,470.002,470.0041,686
2023-07-102,380.002,490.002,355.002,435.002,435.0045,663
2023-07-072,350.002,415.002,325.002,380.002,380.0061,295
2023-07-062,410.002,420.002,350.002,365.002,365.00106,515
2023-07-052,470.002,470.002,420.002,435.002,435.0057,967
2023-07-042,490.002,505.002,430.002,460.002,460.0074,273
2023-07-032,460.002,520.002,460.002,490.002,490.0052,870
2023-06-302,450.002,480.002,435.002,460.002,460.0026,152
2023-06-292,445.002,485.002,435.002,455.002,455.0057,573
2023-06-282,495.002,505.002,360.002,460.002,460.0086,236
2023-06-272,530.002,545.002,480.002,490.002,490.0081,311
2023-06-262,550.002,575.002,525.002,530.002,530.0062,702
2023-06-232,560.002,630.002,520.002,565.002,565.00133,212
2023-06-222,545.002,590.002,530.002,565.002,565.0071,495
2023-06-212,600.002,615.002,575.002,580.002,580.0061,418
2023-06-202,615.002,660.002,610.002,615.002,615.0022,975
2023-06-192,640.002,645.002,610.002,615.002,615.0055,055
2023-06-162,670.002,690.002,630.002,640.002,640.0041,224
2023-06-152,655.002,675.002,615.002,670.002,670.0062,877
2023-06-142,655.002,685.002,625.002,660.002,660.0060,392
2023-06-132,645.002,705.002,645.002,670.002,670.0072,403
2023-06-122,690.002,700.002,605.002,625.002,625.00111,350
2023-06-092,670.002,690.002,625.002,690.002,690.0067,343
2023-06-082,660.002,740.002,595.002,675.002,675.00155,402
2023-06-072,695.002,720.002,675.002,675.002,675.0049,006
2023-06-052,730.002,730.002,690.002,695.002,695.0021,854
2023-06-022,715.002,745.002,695.002,710.002,710.0063,300
2023-06-012,690.002,720.002,680.002,700.002,700.0032,880
2023-05-312,705.002,720.002,690.002,690.002,690.0041,228
2023-05-302,710.002,735.002,700.002,700.002,700.0079,495
2023-05-262,745.002,765.002,700.002,725.002,725.0082,239
2023-05-252,670.002,765.002,660.002,740.002,740.00183,180
2023-05-242,695.002,720.002,670.002,670.002,670.0036,808
2023-05-232,670.002,730.002,650.002,695.002,695.0074,557
2023-05-222,640.002,715.002,625.002,670.002,670.0077,370
2023-05-192,620.002,640.002,605.002,630.002,630.0025,966
2023-05-182,650.002,650.002,605.002,615.002,615.0023,298
2023-05-172,535.002,640.002,535.002,600.002,600.0040,867
2023-05-162,570.002,600.002,540.002,565.002,565.0051,496
2023-05-152,590.002,600.002,540.002,560.002,560.0062,360
2023-05-122,670.002,670.002,580.002,615.002,615.0056,554
2023-05-112,685.002,695.002,630.002,660.002,660.0046,362
2023-05-102,710.002,710.002,650.002,665.002,665.0024,758
2023-05-092,655.002,705.002,635.002,675.002,675.0063,870
2023-05-082,655.002,690.002,630.002,640.002,640.0057,902
← NewerPage 14 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.