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%WTI99.40▲ 2.32%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,900.004,030.003,850.004,000.004,000.0054,726
2022-02-174,010.004,020.003,900.003,980.003,980.0097,324
2022-02-163,770.003,990.003,770.003,970.003,970.00123,977
2022-02-153,940.003,970.003,680.003,680.003,680.00139,347
2022-02-143,990.003,990.003,860.003,935.003,935.0053,406
2022-02-114,140.004,150.004,010.004,025.004,025.0084,566
2022-02-104,220.004,230.004,100.004,185.004,185.0071,179
2022-02-094,145.004,240.004,145.004,175.004,175.0082,528
2022-02-084,195.004,195.004,135.004,145.004,145.0042,695
2022-02-074,170.004,215.004,035.004,195.004,195.0057,691
2022-02-044,120.004,235.004,120.004,195.004,195.0053,052
2022-02-033,970.004,180.003,970.004,175.004,175.00116,638
2022-01-283,625.004,040.003,625.003,905.003,905.00255,986
2022-01-273,810.003,870.003,620.003,630.003,630.00133,208
2022-01-263,765.003,930.003,760.003,850.003,850.00185,310
2022-01-254,120.004,155.003,745.003,835.003,835.00272,613
2022-01-244,280.004,280.004,115.004,120.004,120.00120,979
2022-01-214,380.004,380.004,310.004,320.004,320.0057,852
2022-01-204,285.004,425.004,285.004,405.004,405.0058,929
2022-01-194,390.004,390.004,300.004,315.004,315.00114,594
2022-01-184,445.004,500.004,405.004,405.004,405.0053,373
2022-01-174,500.004,530.004,420.004,445.004,445.0070,196
2022-01-144,535.004,575.004,480.004,505.004,505.0067,495
2022-01-134,565.004,595.004,510.004,535.004,535.0053,059
2022-01-124,540.004,610.004,540.004,580.004,580.0066,196
2022-01-114,625.004,630.004,480.004,510.004,510.00122,665
2022-01-104,670.004,670.004,595.004,605.004,605.0068,350
2022-01-074,685.004,755.004,655.004,670.004,670.00102,980
2022-01-064,700.004,795.004,600.004,730.004,730.00164,395
2022-01-054,800.004,850.004,660.004,715.004,715.00195,908
2022-01-044,735.004,760.004,625.004,660.004,660.0084,643
2022-01-034,700.004,755.004,695.004,715.004,715.0074,573
2021-12-304,740.004,795.004,660.004,730.004,730.00194,981
2021-12-294,545.004,705.004,510.004,660.004,660.00163,589
2021-12-284,625.004,635.004,505.004,530.004,530.00182,829
2021-12-274,500.005,100.004,440.004,625.004,625.001,282,142
2021-12-244,615.004,615.004,485.004,500.004,500.0098,091
2021-12-234,505.004,635.004,500.004,550.004,550.00143,494
2021-12-224,440.004,520.004,440.004,515.004,515.0089,174
2021-12-214,520.004,555.004,425.004,440.004,440.00141,023
2021-12-204,610.004,680.004,550.004,555.004,555.00185,826
2021-12-174,730.004,795.004,625.004,700.004,700.00112,303
2021-12-164,765.004,810.004,740.004,750.004,750.0064,817
2021-12-154,730.004,835.004,680.004,760.004,760.00165,780
2021-12-144,715.004,740.004,650.004,680.004,680.0094,096
2021-12-134,780.004,800.004,725.004,730.004,730.0078,640
2021-12-104,760.004,805.004,685.004,780.004,780.00101,640
2021-12-094,760.004,805.004,715.004,795.004,795.0081,367
2021-12-084,855.004,870.004,730.004,735.004,735.00115,009
2021-12-074,565.004,870.004,565.004,825.004,825.00383,675
2021-12-064,540.004,580.004,480.004,565.004,565.0071,187
2021-12-034,500.004,565.004,430.004,550.004,550.0084,355
2021-12-024,275.004,550.004,275.004,500.004,500.00170,199
2021-12-014,300.004,415.004,260.004,395.004,395.00161,972
2021-11-304,630.004,695.004,300.004,350.004,350.00254,172
2021-11-294,570.004,730.004,570.004,630.004,630.00192,297
2021-11-264,780.004,830.004,700.004,730.004,730.00170,242
2021-11-254,830.004,870.004,795.004,815.004,815.0089,475
2021-11-244,820.004,845.004,800.004,830.004,830.0076,082
2021-11-234,850.004,905.004,815.004,820.004,820.00144,007
← NewerPage 20 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.