See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,495.003,495.003,395.003,420.003,420.0052,961
2022-08-113,445.003,555.003,420.003,470.003,470.00209,707
2022-08-103,445.003,445.003,350.003,365.003,365.0029,459
2022-08-093,400.003,455.003,365.003,430.003,430.0061,724
2022-08-083,400.003,440.003,390.003,400.003,400.0032,323
2022-08-053,315.003,430.003,315.003,400.003,400.00100,936
2022-08-043,330.003,355.003,315.003,315.003,315.0040,953
2022-08-033,300.003,335.003,290.003,310.003,310.0031,920
2022-08-023,330.003,335.003,265.003,300.003,300.0028,467
2022-08-013,290.003,330.003,245.003,330.003,330.0048,399
2022-07-293,320.003,325.003,260.003,290.003,290.0020,052
2022-07-283,300.003,330.003,275.003,290.003,290.0038,008
2022-07-273,260.003,325.003,260.003,300.003,300.0018,255
2022-07-263,285.003,320.003,270.003,300.003,300.0019,260
2022-07-253,350.003,350.003,280.003,300.003,300.0049,171
2022-07-223,385.003,470.003,325.003,325.003,325.00146,054
2022-07-213,380.003,400.003,310.003,375.003,375.0040,497
2022-07-203,420.003,460.003,350.003,390.003,390.0042,763
2022-07-193,335.003,400.003,335.003,385.003,385.0046,365
2022-07-183,360.003,395.003,325.003,380.003,380.0031,748
2022-07-153,305.003,360.003,260.003,350.003,350.0038,377
2022-07-143,355.003,360.003,300.003,340.003,340.0036,586
2022-07-133,205.003,435.003,205.003,325.003,325.00145,945
2022-07-123,280.003,315.003,205.003,240.003,240.0084,476
2022-07-113,285.003,365.003,270.003,270.003,270.0046,957
2022-07-083,280.003,320.003,260.003,270.003,270.0043,886
2022-07-073,240.003,325.003,220.003,270.003,270.0051,133
2022-07-063,185.003,380.003,140.003,250.003,250.00179,442
2022-07-053,075.003,200.003,015.003,155.003,155.0073,490
2022-07-043,200.003,200.003,015.003,075.003,075.0061,506
2022-07-013,160.003,535.003,085.003,100.003,100.00391,969
2022-06-303,225.003,240.003,160.003,160.003,160.0017,816
2022-06-293,130.003,260.003,130.003,230.003,230.0068,630
2022-06-283,200.003,305.003,165.003,200.003,200.00103,272
2022-06-273,015.003,285.003,015.003,210.003,210.00230,064
2022-06-242,850.003,060.002,850.003,025.003,025.00107,131
2022-06-233,045.003,090.002,935.002,955.002,955.00125,264
2022-06-223,175.003,235.003,080.003,080.003,080.0055,848
2022-06-213,060.003,185.003,060.003,175.003,175.0035,892
2022-06-203,255.003,280.003,100.003,105.003,105.00108,985
2022-06-173,235.003,300.003,155.003,300.003,300.0085,420
2022-06-163,410.003,425.003,270.003,365.003,365.0063,524
2022-06-153,220.003,405.003,180.003,400.003,400.00166,916
2022-06-143,280.003,295.003,160.003,265.003,265.00127,320
2022-06-133,420.003,420.003,290.003,345.003,345.00132,766
2022-06-103,390.003,490.003,375.003,435.003,435.0056,302
2022-06-093,450.003,480.003,370.003,420.003,420.0063,851
2022-06-083,435.003,495.003,435.003,445.003,445.0079,985
2022-06-073,600.003,615.003,460.003,480.003,480.00115,962
2022-06-033,675.003,730.003,575.003,600.003,600.00282,765
2022-06-023,520.003,990.003,500.003,640.003,640.001,403,522
2022-05-313,520.003,550.003,460.003,500.003,500.00117,698
2022-05-303,565.003,570.003,515.003,515.003,515.0032,612
2022-05-273,540.003,600.003,520.003,540.003,540.0033,044
2022-05-263,575.003,615.003,540.003,540.003,540.0039,394
2022-05-253,565.003,620.003,525.003,545.003,545.0029,787
2022-05-243,600.003,650.003,570.003,570.003,570.0071,640
2022-05-233,580.003,635.003,485.003,600.003,600.0092,168
2022-05-203,480.003,515.003,475.003,495.003,495.0022,760
2022-05-193,440.003,560.003,440.003,485.003,485.0043,935
← NewerPage 18 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.