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
2023-05-042,570.002,690.002,570.002,645.002,645.00121,780
2023-05-032,570.002,595.002,565.002,585.002,585.0050,344
2023-05-022,545.002,580.002,520.002,570.002,570.0050,682
2023-04-282,555.002,560.002,515.002,530.002,530.0032,235
2023-04-272,525.002,550.002,465.002,545.002,545.0068,269
2023-04-262,520.002,570.002,495.002,525.002,525.0045,796
2023-04-252,595.002,595.002,530.002,545.002,545.0073,771
2023-04-242,575.002,580.002,545.002,570.002,570.0026,799
2023-04-212,605.002,620.002,545.002,575.002,575.0074,584
2023-04-202,690.002,690.002,585.002,605.002,605.0099,021
2023-04-192,685.002,750.002,660.002,690.002,690.0067,954
2023-04-182,740.002,740.002,640.002,685.002,685.0099,479
2023-04-172,760.002,800.002,705.002,740.002,740.0064,211
2023-04-142,710.002,790.002,660.002,760.002,760.00175,741
2023-04-132,640.002,715.002,615.002,690.002,690.00106,461
2023-04-122,620.002,650.002,565.002,640.002,640.0074,111
2023-04-112,535.002,620.002,535.002,580.002,580.0068,548
2023-04-102,620.002,625.002,540.002,540.002,540.0098,491
2023-04-072,635.002,655.002,600.002,635.002,635.0040,989
2023-04-062,700.002,730.002,620.002,620.002,620.0041,824
2023-04-052,640.002,725.002,635.002,700.002,700.0079,095
2023-04-042,490.002,665.002,490.002,640.002,640.00119,439
2023-04-032,545.002,555.002,475.002,495.002,495.0092,043
2023-03-312,560.002,600.002,525.002,530.002,530.0038,076
2023-03-302,540.002,575.002,505.002,560.002,560.0067,192
2023-03-292,510.002,540.002,505.002,515.002,515.0026,796
2023-03-282,515.002,540.002,495.002,530.002,530.0064,235
2023-03-272,495.002,535.002,485.002,515.002,515.0060,650
2023-03-242,515.002,525.002,430.002,510.002,510.0021,738
2023-03-232,550.002,550.002,490.002,500.002,500.0055,326
2023-03-222,560.002,570.002,540.002,545.002,545.0029,338
2023-03-212,575.002,585.002,555.002,555.002,555.0015,196
2023-03-202,565.002,610.002,555.002,570.002,570.0042,348
2023-03-172,490.002,550.002,475.002,550.002,550.0067,595
2023-03-162,510.002,510.002,435.002,475.002,475.0039,732
2023-03-152,430.002,545.002,430.002,510.002,510.0037,914
2023-03-142,565.002,565.002,430.002,430.002,430.0090,324
2023-03-132,610.002,620.002,505.002,550.002,550.0061,267
2023-03-102,680.002,695.002,610.002,610.002,610.0051,246
2023-03-092,720.002,730.002,690.002,705.002,705.0025,728
2023-03-082,705.002,725.002,690.002,725.002,725.0023,584
2023-03-072,670.002,735.002,635.002,725.002,725.0093,458
2023-03-062,665.002,705.002,630.002,670.002,670.0068,662
2023-03-032,680.002,690.002,650.002,665.002,665.0050,614
2023-03-022,675.002,750.002,655.002,655.002,655.0048,301
2023-02-282,710.002,715.002,660.002,700.002,700.0043,638
2023-02-272,780.002,780.002,640.002,695.002,695.0094,401
2023-02-242,790.002,810.002,750.002,760.002,760.0052,638
2023-02-232,790.002,830.002,770.002,775.002,775.0046,448
2023-02-222,800.002,845.002,775.002,790.002,790.0060,514
2023-02-212,810.002,875.002,790.002,810.002,810.00107,470
2023-02-202,735.002,800.002,700.002,765.002,765.0073,176
2023-02-172,715.002,735.002,695.002,725.002,725.0024,049
2023-02-162,730.002,765.002,715.002,725.002,725.0042,786
2023-02-152,800.002,840.002,700.002,710.002,710.00106,533
2023-02-142,795.002,835.002,780.002,780.002,780.0055,646
2023-02-132,785.002,840.002,755.002,780.002,780.0092,424
2023-02-102,855.002,855.002,785.002,800.002,800.0070,069
2023-02-092,900.002,900.002,855.002,880.002,880.0037,781
2023-02-082,885.002,900.002,860.002,885.002,885.0040,435
← NewerPage 15 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.