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%WTI98.64▲ 1.53%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,575.003,595.003,545.003,575.003,575.0038,064
2022-05-173,545.003,585.003,545.003,575.003,575.0019,889
2022-05-163,480.003,625.003,480.003,545.003,545.0054,103
2022-05-133,330.003,500.003,300.003,480.003,480.0076,793
2022-05-123,425.003,450.003,350.003,350.003,350.0076,538
2022-05-113,455.003,500.003,420.003,455.003,455.0042,217
2022-05-103,550.003,550.003,395.003,465.003,465.00117,383
2022-05-093,640.003,725.003,575.003,595.003,595.0099,930
2022-05-063,705.003,745.003,700.003,700.003,700.0032,080
2022-05-043,770.003,785.003,720.003,755.003,755.0031,391
2022-05-033,770.003,780.003,750.003,750.003,750.0032,867
2022-05-023,705.003,760.003,700.003,750.003,750.0044,819
2022-04-293,710.003,765.003,700.003,755.003,755.0037,008
2022-04-283,725.003,755.003,665.003,710.003,710.0062,493
2022-04-273,725.003,760.003,670.003,735.003,735.0089,319
2022-04-263,775.003,810.003,755.003,780.003,780.0041,735
2022-04-253,820.003,840.003,725.003,750.003,750.00111,111
2022-04-223,900.003,935.003,860.003,865.003,865.0095,308
2022-04-213,950.003,950.003,915.003,925.003,925.0056,979
2022-04-203,930.003,950.003,910.003,950.003,950.0063,120
2022-04-193,945.003,970.003,910.003,920.003,920.0047,234
2022-04-183,950.003,975.003,910.003,910.003,910.0068,326
2022-04-154,010.004,010.003,935.003,960.003,960.0064,792
2022-04-144,045.004,045.003,970.004,000.004,000.0063,849
2022-04-133,915.004,050.003,915.004,020.004,020.0066,545
2022-04-123,950.003,975.003,900.003,915.003,915.0044,868
2022-04-114,010.004,050.003,960.003,985.003,985.0044,777
2022-04-084,005.004,050.003,950.004,025.004,025.0054,355
2022-04-074,110.004,115.004,025.004,025.004,025.0070,606
2022-04-064,125.004,160.004,080.004,115.004,115.0089,779
2022-04-054,035.004,155.004,020.004,140.004,140.00130,577
2022-04-044,020.004,070.003,985.004,035.004,035.0060,961
2022-04-014,090.004,100.004,015.004,030.004,030.0051,531
2022-03-314,080.004,105.004,060.004,080.004,080.0074,940
2022-03-304,045.004,085.004,030.004,075.004,075.0082,678
2022-03-294,030.004,100.003,990.004,045.004,045.0088,254
2022-03-284,020.004,030.003,960.003,990.003,990.0055,782
2022-03-254,020.004,040.003,975.004,005.004,005.0058,639
2022-03-244,015.004,040.003,980.004,000.004,000.0068,409
2022-03-234,065.004,090.004,030.004,030.004,030.0027,092
2022-03-224,100.004,100.004,020.004,040.004,040.0031,218
2022-03-214,120.004,120.004,070.004,085.004,085.0032,445
2022-03-184,140.004,140.004,075.004,105.004,105.0040,660
2022-03-174,075.004,165.004,075.004,135.004,135.0091,854
2022-03-163,970.004,145.003,955.004,070.004,070.00151,645
2022-03-153,860.003,960.003,835.003,950.003,950.0053,318
2022-03-144,000.004,005.003,865.003,880.003,880.00117,094
2022-03-113,930.004,020.003,925.003,990.003,990.0076,728
2022-03-103,910.003,995.003,900.003,930.003,930.0076,133
2022-03-083,935.003,970.003,860.003,870.003,870.0079,468
2022-03-074,100.004,100.003,895.003,955.003,955.00113,203
2022-03-044,075.004,280.004,040.004,100.004,100.00357,593
2022-03-034,000.004,180.003,995.004,090.004,090.00119,549
2022-03-023,880.004,040.003,880.004,040.004,040.0089,687
2022-02-283,870.003,940.003,830.003,880.003,880.0051,879
2022-02-253,830.003,900.003,790.003,870.003,870.0071,399
2022-02-243,920.003,940.003,720.003,800.003,800.00108,068
2022-02-233,855.003,970.003,850.003,955.003,955.0075,200
2022-02-223,910.003,950.003,865.003,865.003,865.0046,023
2022-02-213,990.004,020.003,880.003,975.003,975.0060,087
← NewerPage 19 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.