Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,885.002,900.002,860.002,885.002,885.0040,435
2023-02-072,915.002,935.002,880.002,880.002,880.0047,030
2023-02-062,925.002,940.002,885.002,920.002,920.0052,134
2023-02-032,900.002,955.002,870.002,920.002,920.00108,730
2023-02-022,855.002,930.002,855.002,920.002,920.00110,830
2023-02-012,815.002,900.002,800.002,855.002,855.0096,640
2023-01-312,840.002,840.002,790.002,810.002,810.0041,271
2023-01-302,840.002,855.002,800.002,840.002,840.0056,177
2023-01-272,840.002,915.002,795.002,825.002,825.0064,470
2023-01-262,830.002,865.002,805.002,825.002,825.0068,648
2023-01-252,825.002,845.002,760.002,825.002,825.00116,796
2023-01-202,850.002,915.002,770.002,825.002,825.00261,474
2023-01-192,740.002,770.002,735.002,745.002,745.0046,629
2023-01-182,780.002,820.002,740.002,740.002,740.0055,363
2023-01-172,885.002,900.002,800.002,800.002,800.0084,445
2023-01-162,835.002,895.002,835.002,870.002,870.0068,693
2023-01-132,910.002,935.002,885.002,885.002,885.0070,537
2023-01-122,925.002,955.002,895.002,905.002,905.0069,007
2023-01-112,870.002,935.002,855.002,925.002,925.00101,005
2023-01-102,980.002,985.002,905.002,905.002,905.00114,708
2023-01-093,000.003,055.002,955.002,980.002,980.00239,126
2023-01-063,130.003,130.002,930.002,965.002,965.00372,892
2023-01-053,005.003,010.002,925.003,010.003,010.00277,027
2023-01-042,910.003,180.002,910.002,975.002,975.001,314,444
2023-01-033,090.003,090.002,875.002,905.002,905.00537,372
2023-01-022,935.003,145.002,870.003,090.003,090.001,037,234
2022-12-292,840.002,880.002,725.002,870.002,870.00137,341
2022-12-282,815.002,875.002,715.002,825.002,825.00129,148
2022-12-272,740.002,815.002,725.002,790.002,790.00108,855
2022-12-262,870.003,000.002,760.002,760.002,760.00400,486
2022-12-232,870.002,940.002,710.002,800.002,800.00209,767
2022-12-222,875.002,910.002,820.002,870.002,870.0085,054
2022-12-212,775.002,870.002,735.002,870.002,870.00138,156
2022-12-202,895.002,930.002,740.002,750.002,750.00242,895
2022-12-193,090.003,095.002,885.002,935.002,935.00223,788
2022-12-163,135.003,135.003,025.003,065.003,065.00228,643
2022-12-153,105.003,155.003,050.003,150.003,150.00333,677
2022-12-143,250.003,260.003,015.003,105.003,105.00824,223
2022-12-132,845.003,450.002,805.003,200.003,200.005,166,825
2022-12-122,770.002,855.002,705.002,760.002,760.00171,113
2022-12-092,790.002,790.002,595.002,750.002,750.0060,211
2022-12-082,715.002,815.002,635.002,815.002,815.0045,800
2022-12-072,650.002,720.002,620.002,700.002,700.0035,081
2022-12-062,675.002,700.002,650.002,685.002,685.0032,234
2022-12-052,680.002,785.002,680.002,725.002,725.0061,418
2022-12-022,725.002,725.002,670.002,695.002,695.0030,093
2022-12-012,725.002,755.002,665.002,710.002,710.0068,356
2022-11-302,570.002,910.002,540.002,700.002,700.00479,849
2022-11-292,540.002,570.002,510.002,570.002,570.0025,657
2022-11-282,625.002,630.002,550.002,555.002,555.0028,400
2022-11-252,635.002,655.002,625.002,655.002,655.0023,434
2022-11-242,625.002,640.002,615.002,635.002,635.0019,917
2022-11-232,570.002,610.002,565.002,610.002,610.0021,418
2022-11-222,545.002,590.002,545.002,585.002,585.009,881
2022-11-212,630.002,695.002,550.002,580.002,580.0021,861
2022-11-182,675.002,695.002,625.002,625.002,625.0020,726
2022-11-172,675.002,695.002,635.002,660.002,660.0051,896
2022-11-162,665.002,715.002,655.002,680.002,680.0052,336
2022-11-152,625.002,670.002,585.002,665.002,665.0044,431
2022-11-142,580.002,625.002,550.002,600.002,600.0054,209
← NewerPage 16 of 21 · 1,228 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.