Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,850.00 | 4,905.00 | 4,820.00 | 4,905.00 | 4,905.00 | 169,797 |
| 2021-11-19 | 4,775.00 | 4,865.00 | 4,775.00 | 4,840.00 | 4,840.00 | 142,231 |
| 2021-11-18 | 4,905.00 | 4,915.00 | 4,785.00 | 4,845.00 | 4,845.00 | 173,447 |
| 2021-11-17 | 4,980.00 | 4,990.00 | 4,860.00 | 4,905.00 | 4,905.00 | 224,385 |
| 2021-11-16 | 5,070.00 | 5,070.00 | 4,925.00 | 4,980.00 | 4,980.00 | 241,480 |
| 2021-11-15 | 5,060.00 | 5,070.00 | 4,570.00 | 5,050.00 | 5,050.00 | 775,895 |
| 2021-11-12 | 5,120.00 | 5,250.00 | 4,880.00 | 5,060.00 | 5,060.00 | 893,504 |
| 2021-11-11 | 5,240.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | 284,572 |
| 2021-11-10 | 5,340.00 | 5,370.00 | 5,190.00 | 5,240.00 | 5,240.00 | 266,052 |
| 2021-11-09 | 5,530.00 | 5,550.00 | 5,340.00 | 5,350.00 | 5,350.00 | 339,291 |
| 2021-11-08 | 5,740.00 | 5,800.00 | 5,480.00 | 5,540.00 | 5,540.00 | 337,626 |
| 2021-11-05 | 5,780.00 | 5,900.00 | 5,580.00 | 5,600.00 | 5,600.00 | 378,578 |
| 2021-11-04 | 5,750.00 | 6,200.00 | 5,680.00 | 5,780.00 | 5,780.00 | 952,057 |
| 2021-11-03 | 5,920.00 | 5,920.00 | 5,680.00 | 5,710.00 | 5,710.00 | 519,743 |
| 2021-11-02 | 5,740.00 | 6,300.00 | 5,740.00 | 5,890.00 | 5,890.00 | 2,455,713 |
| 2021-11-01 | 5,670.00 | 5,770.00 | 5,630.00 | 5,740.00 | 5,740.00 | 235,963 |
| 2021-10-29 | 5,800.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | 448,096 |
| 2021-10-28 | 5,760.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | 498,041 |
| 2021-10-27 | 6,100.00 | 6,400.00 | 5,600.00 | 5,820.00 | 5,820.00 | 2,586,011 |
| 2021-10-26 | 5,990.00 | 6,160.00 | 5,950.00 | 6,100.00 | 6,100.00 | 832,023 |
| 2021-10-25 | 5,910.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,990.00 | 709,073 |
| 2021-10-22 | 5,850.00 | 5,940.00 | 5,760.00 | 5,860.00 | 5,860.00 | 470,129 |
| 2021-10-21 | 5,830.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,860.00 | 571,177 |
| 2021-10-20 | 5,640.00 | 5,910.00 | 5,550.00 | 5,800.00 | 5,800.00 | 1,788,514 |
| 2021-10-19 | 5,380.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,520.00 | 424,832 |
| 2021-10-18 | 5,340.00 | 5,470.00 | 5,260.00 | 5,350.00 | 5,350.00 | 381,956 |
| 2021-10-15 | 5,030.00 | 5,380.00 | 5,030.00 | 5,340.00 | 5,340.00 | 577,883 |
| 2021-10-14 | 4,905.00 | 5,020.00 | 4,895.00 | 5,000.00 | 5,000.00 | 170,899 |
← NewerPage 21 of 21 · 1,228 trading days
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.