Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,345.00 | 1,345.00 | 1,211.00 | 1,224.00 | 1,224.00 | 737,320 |
| 2026-07-16 | 1,313.00 | 1,535.00 | 1,300.00 | 1,372.00 | 1,372.00 | 6,093,772 |
| 2026-07-15 | 1,296.00 | 1,445.00 | 1,271.00 | 1,297.00 | 1,297.00 | 3,997,432 |
| 2026-07-14 | 1,194.00 | 1,499.00 | 1,158.00 | 1,220.00 | 1,220.00 | 8,602,125 |
| 2026-07-13 | 1,229.00 | 1,246.00 | 1,184.00 | 1,194.00 | 1,194.00 | 53,265 |
| 2026-07-10 | 1,224.00 | 1,238.00 | 1,205.00 | 1,237.00 | 1,237.00 | 41,561 |
| 2026-07-09 | 1,243.00 | 1,243.00 | 1,200.00 | 1,214.00 | 1,214.00 | 25,337 |
| 2026-07-08 | 1,231.00 | 1,284.00 | 1,214.00 | 1,243.00 | 1,243.00 | 19,850 |
| 2026-07-07 | 1,254.00 | 1,286.00 | 1,219.00 | 1,250.00 | 1,250.00 | 42,037 |
| 2026-07-06 | 1,269.00 | 1,284.00 | 1,246.00 | 1,265.00 | 1,265.00 | 15,000 |
| 2026-07-03 | 1,250.00 | 1,278.00 | 1,210.00 | 1,269.00 | 1,269.00 | 23,118 |
| 2026-07-02 | 1,271.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | 37,539 |
| 2026-07-01 | 1,272.00 | 1,299.00 | 1,262.00 | 1,282.00 | 1,282.00 | 36,178 |
| 2026-06-30 | 1,274.00 | 1,278.00 | 1,247.00 | 1,272.00 | 1,272.00 | 39,588 |
| 2026-06-29 | 1,187.00 | 1,289.00 | 1,187.00 | 1,270.00 | 1,270.00 | 115,301 |
| 2026-06-26 | 1,203.00 | 1,210.00 | 1,115.00 | 1,197.00 | 1,197.00 | 103,684 |
| 2026-06-25 | 1,222.00 | 1,243.00 | 1,151.00 | 1,206.00 | 1,206.00 | 142,280 |
| 2026-06-24 | 1,245.00 | 1,246.00 | 1,192.00 | 1,232.00 | 1,232.00 | 33,379 |
| 2026-06-23 | 1,266.00 | 1,266.00 | 1,199.00 | 1,225.00 | 1,225.00 | 90,556 |
| 2026-06-22 | 1,255.00 | 1,290.00 | 1,244.00 | 1,266.00 | 1,266.00 | 74,061 |
| 2026-06-19 | 1,273.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 78,703 |
| 2026-06-18 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,273.00 | 90,670 |
| 2026-06-17 | 1,327.00 | 1,332.00 | 1,301.00 | 1,320.00 | 1,320.00 | 118,304 |
| 2026-06-16 | 1,307.00 | 1,336.00 | 1,301.00 | 1,327.00 | 1,327.00 | 43,356 |
| 2026-06-15 | 1,296.00 | 1,400.00 | 1,296.00 | 1,307.00 | 1,307.00 | 265,217 |
| 2026-06-12 | 1,251.00 | 1,292.00 | 1,251.00 | 1,290.00 | 1,290.00 | 67,732 |
| 2026-06-11 | 1,283.00 | 1,283.00 | 1,250.00 | 1,267.00 | 1,267.00 | 45,160 |
| 2026-06-10 | 1,330.00 | 1,331.00 | 1,265.00 | 1,283.00 | 1,283.00 | 91,545 |
| 2026-06-09 | 1,310.00 | 1,365.00 | 1,302.00 | 1,320.00 | 1,320.00 | 99,691 |
| 2026-06-08 | 1,357.00 | 1,357.00 | 1,276.00 | 1,315.00 | 1,315.00 | 260,554 |
| 2026-06-05 | 1,387.00 | 1,387.00 | 1,320.00 | 1,360.00 | 1,360.00 | 86,324 |
| 2026-06-04 | 1,381.00 | 1,400.00 | 1,346.00 | 1,373.00 | 1,373.00 | 64,878 |
| 2026-06-02 | 1,400.00 | 1,403.00 | 1,356.00 | 1,384.00 | 1,384.00 | 88,842 |
| 2026-06-01 | 1,429.00 | 1,429.00 | 1,359.00 | 1,422.00 | 1,422.00 | 205,794 |
| 2026-05-29 | 1,486.00 | 1,493.00 | 1,421.00 | 1,430.00 | 1,430.00 | 123,823 |
| 2026-05-28 | 1,509.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | 92,259 |
| 2026-05-27 | 1,569.00 | 1,570.00 | 1,498.00 | 1,520.00 | 1,520.00 | 139,062 |
| 2026-05-26 | 1,600.00 | 1,621.00 | 1,552.00 | 1,570.00 | 1,570.00 | 97,693 |
| 2026-05-22 | 1,566.00 | 1,613.00 | 1,564.00 | 1,597.00 | 1,597.00 | 60,213 |
| 2026-05-21 | 1,569.00 | 1,609.00 | 1,566.00 | 1,566.00 | 1,566.00 | 134,334 |
| 2026-05-20 | 1,613.00 | 1,623.00 | 1,575.00 | 1,587.00 | 1,587.00 | 57,564 |
| 2026-05-19 | 1,631.00 | 1,649.00 | 1,620.00 | 1,621.00 | 1,621.00 | 44,729 |
| 2026-05-18 | 1,651.00 | 1,669.00 | 1,605.00 | 1,635.00 | 1,635.00 | 115,323 |
| 2026-05-15 | 1,692.00 | 1,704.00 | 1,645.00 | 1,656.00 | 1,656.00 | 58,457 |
| 2026-05-14 | 1,648.00 | 1,719.00 | 1,645.00 | 1,692.00 | 1,692.00 | 109,154 |
| 2026-05-13 | 1,669.00 | 1,681.00 | 1,647.00 | 1,648.00 | 1,648.00 | 55,899 |
| 2026-05-12 | 1,650.00 | 1,679.00 | 1,646.00 | 1,663.00 | 1,663.00 | 76,451 |
| 2026-05-11 | 1,706.00 | 1,710.00 | 1,645.00 | 1,652.00 | 1,652.00 | 163,171 |
| 2026-05-08 | 1,703.00 | 1,711.00 | 1,690.00 | 1,704.00 | 1,704.00 | 76,434 |
| 2026-05-07 | 1,721.00 | 1,734.00 | 1,703.00 | 1,703.00 | 1,703.00 | 89,338 |
| 2026-05-06 | 1,787.00 | 1,787.00 | 1,721.00 | 1,721.00 | 1,721.00 | 140,462 |
| 2026-05-04 | 1,780.00 | 1,806.00 | 1,765.00 | 1,776.00 | 1,776.00 | 111,854 |
| 2026-04-30 | 1,774.00 | 1,791.00 | 1,765.00 | 1,788.00 | 1,788.00 | 86,756 |
| 2026-04-29 | 1,753.00 | 1,793.00 | 1,743.00 | 1,788.00 | 1,788.00 | 175,666 |
| 2026-04-28 | 1,807.00 | 1,808.00 | 1,753.00 | 1,756.00 | 1,756.00 | 159,586 |
| 2026-04-27 | 1,796.00 | 1,818.00 | 1,796.00 | 1,798.00 | 1,798.00 | 56,042 |
| 2026-04-24 | 1,780.00 | 1,799.00 | 1,776.00 | 1,795.00 | 1,795.00 | 68,370 |
| 2026-04-23 | 1,782.00 | 1,819.00 | 1,773.00 | 1,780.00 | 1,780.00 | 177,106 |
| 2026-04-22 | 1,778.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,797.00 | 83,830 |
| 2026-04-21 | 1,825.00 | 1,827.00 | 1,779.00 | 1,782.00 | 1,782.00 | 150,692 |
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.