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
2022-11-112,580.002,605.002,550.002,575.002,575.0050,924
2022-11-102,495.002,510.002,475.002,510.002,510.0041,810
2022-11-092,505.002,540.002,500.002,515.002,515.0028,057
2022-11-082,475.002,505.002,440.002,495.002,495.0077,254
2022-11-072,475.002,510.002,430.002,460.002,460.0047,140
2022-11-042,425.002,480.002,415.002,460.002,460.0023,167
2022-11-032,450.002,490.002,400.002,460.002,460.0019,625
2022-11-022,480.002,520.002,465.002,485.002,485.0036,993
2022-11-012,425.002,520.002,425.002,490.002,490.0014,880
2022-10-312,490.002,490.002,450.002,450.002,450.0016,426
2022-10-282,500.002,550.002,455.002,460.002,460.0023,871
2022-10-272,435.002,545.002,435.002,500.002,500.0055,157
2022-10-262,505.002,505.002,450.002,460.002,460.0059,940
2022-10-252,470.002,500.002,455.002,480.002,480.0020,197
2022-10-242,450.002,490.002,430.002,465.002,465.0033,434
2022-10-212,445.002,485.002,330.002,445.002,445.0031,962
2022-10-202,510.002,510.002,435.002,460.002,460.0037,416
2022-10-192,550.002,620.002,445.002,480.002,480.0079,404
2022-10-182,415.002,550.002,415.002,480.002,480.0047,527
2022-10-172,370.002,405.002,325.002,380.002,380.0024,639
2022-10-142,300.002,405.002,300.002,370.002,370.0035,251
2022-10-132,395.002,395.002,270.002,275.002,275.0041,476
2022-10-122,405.002,475.002,310.002,420.002,420.0062,361
2022-10-112,590.002,590.002,445.002,455.002,455.0044,492
2022-10-072,630.002,650.002,590.002,595.002,595.0027,940
2022-10-062,620.002,670.002,600.002,660.002,660.0035,512
2022-10-052,690.002,715.002,575.002,595.002,595.0080,020
2022-10-042,550.002,730.002,530.002,670.002,670.00120,424
2022-09-302,455.002,575.002,410.002,520.002,520.0077,249
2022-09-292,625.002,710.002,505.002,560.002,560.00242,949
2022-09-282,465.002,555.002,365.002,430.002,430.00161,387
2022-09-272,500.002,565.002,420.002,485.002,485.00110,596
2022-09-262,755.002,755.002,550.002,565.002,565.00100,465
2022-09-232,820.002,835.002,710.002,710.002,710.0045,811
2022-09-222,860.002,860.002,770.002,820.002,820.0038,314
2022-09-212,870.002,925.002,870.002,880.002,880.0031,530
2022-09-202,925.002,950.002,875.002,950.002,950.0035,346
2022-09-192,960.002,985.002,900.002,915.002,915.0059,812
2022-09-163,000.003,020.002,975.002,985.002,985.0032,544
2022-09-153,075.003,075.003,005.003,010.003,010.0037,877
2022-09-142,990.003,075.002,975.003,060.003,060.0066,893
2022-09-133,040.003,065.003,010.003,050.003,050.0056,505
2022-09-083,020.003,060.003,000.003,010.003,010.0031,130
2022-09-073,085.003,085.002,965.003,010.003,010.0077,159
2022-09-063,000.003,055.002,980.003,045.003,045.0013,649
2022-09-053,030.003,050.002,950.002,990.002,990.0036,272
2022-09-023,020.003,055.003,005.003,030.003,030.0053,645
2022-09-013,100.003,100.003,025.003,040.003,040.0042,890
2022-08-313,110.003,110.003,065.003,085.003,085.0019,109
2022-08-303,045.003,110.003,045.003,085.003,085.0035,254
2022-08-293,100.003,100.003,025.003,080.003,080.0065,112
2022-08-263,230.003,230.003,165.003,165.003,165.0026,617
2022-08-253,170.003,215.003,160.003,190.003,190.0029,786
2022-08-243,155.003,185.003,125.003,140.003,140.0022,101
2022-08-233,250.003,250.003,140.003,155.003,155.0058,820
2022-08-223,370.003,370.003,260.003,270.003,270.0052,676
2022-08-193,355.003,390.003,335.003,370.003,370.0039,027
2022-08-183,385.003,390.003,330.003,355.003,355.0045,579
2022-08-173,475.003,485.003,380.003,420.003,420.0055,024
2022-08-163,420.003,450.003,370.003,440.003,440.0059,164
← NewerPage 17 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.