Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,860.00 | 1,860.00 | 1,819.00 | 1,823.00 | 1,823.00 | 76,676 |
| 2026-04-17 | 1,861.00 | 1,872.00 | 1,796.00 | 1,851.00 | 1,851.00 | 204,779 |
| 2026-04-16 | 1,813.00 | 1,838.00 | 1,808.00 | 1,833.00 | 1,833.00 | 67,268 |
| 2026-04-15 | 1,808.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,813.00 | 47,574 |
| 2026-04-14 | 1,830.00 | 1,830.00 | 1,791.00 | 1,799.00 | 1,799.00 | 43,458 |
| 2026-04-13 | 1,789.00 | 1,805.00 | 1,779.00 | 1,798.00 | 1,798.00 | 40,121 |
| 2026-04-10 | 1,780.00 | 1,810.00 | 1,740.00 | 1,810.00 | 1,810.00 | 70,148 |
| 2026-04-09 | 1,807.00 | 1,807.00 | 1,776.00 | 1,783.00 | 1,783.00 | 65,835 |
| 2026-04-08 | 1,808.00 | 1,824.00 | 1,798.00 | 1,807.00 | 1,807.00 | 51,417 |
| 2026-04-07 | 1,805.00 | 1,805.00 | 1,790.00 | 1,804.00 | 1,804.00 | 17,633 |
| 2026-04-06 | 1,835.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,801.00 | 42,572 |
| 2026-04-03 | 1,817.00 | 1,860.00 | 1,817.00 | 1,834.00 | 1,834.00 | 25,515 |
| 2026-04-02 | 1,860.00 | 1,883.00 | 1,805.00 | 1,817.00 | 1,817.00 | 75,604 |
| 2026-04-01 | 1,843.00 | 1,860.00 | 1,834.00 | 1,849.00 | 1,849.00 | 69,118 |
| 2026-03-31 | 1,880.00 | 1,880.00 | 1,815.00 | 1,834.00 | 1,834.00 | 121,155 |
| 2026-03-30 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | 42,382 |
| 2026-03-27 | 1,891.00 | 1,906.00 | 1,810.00 | 1,900.00 | 1,900.00 | 120,805 |
| 2026-03-26 | 1,925.00 | 1,938.00 | 1,891.00 | 1,891.00 | 1,891.00 | 222,812 |
| 2026-03-25 | 1,818.00 | 1,935.00 | 1,817.00 | 1,924.00 | 1,924.00 | 237,255 |
| 2026-03-24 | 1,780.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 43,045 |
| 2026-03-23 | 1,818.00 | 1,848.00 | 1,773.00 | 1,773.00 | 1,773.00 | 69,001 |
| 2026-03-20 | 1,809.00 | 1,846.00 | 1,803.00 | 1,846.00 | 1,846.00 | 38,443 |
| 2026-03-19 | 1,847.00 | 1,847.00 | 1,800.00 | 1,802.00 | 1,802.00 | 60,382 |
| 2026-03-18 | 1,874.00 | 1,874.00 | 1,832.00 | 1,847.00 | 1,847.00 | 83,386 |
| 2026-03-17 | 1,901.00 | 1,904.00 | 1,855.00 | 1,862.00 | 1,862.00 | 84,065 |
| 2026-03-16 | 1,875.00 | 1,913.00 | 1,821.00 | 1,888.00 | 1,888.00 | 213,480 |
| 2026-03-13 | 1,799.00 | 1,879.00 | 1,764.00 | 1,856.00 | 1,856.00 | 251,965 |
| 2026-03-12 | 1,780.00 | 1,825.00 | 1,777.00 | 1,799.00 | 1,799.00 | 33,783 |
| 2026-03-11 | 1,759.00 | 1,802.00 | 1,715.00 | 1,780.00 | 1,780.00 | 89,486 |
| 2026-03-10 | 1,688.00 | 1,750.00 | 1,688.00 | 1,701.00 | 1,701.00 | 50,748 |
| 2026-03-09 | 1,720.00 | 1,746.00 | 1,677.00 | 1,687.00 | 1,687.00 | 93,754 |
| 2026-03-06 | 1,786.00 | 1,796.00 | 1,732.00 | 1,780.00 | 1,780.00 | 56,078 |
| 2026-03-05 | 1,758.00 | 1,812.00 | 1,743.00 | 1,786.00 | 1,786.00 | 265,502 |
| 2026-03-04 | 1,843.00 | 1,878.00 | 1,701.00 | 1,710.00 | 1,710.00 | 287,152 |
| 2026-03-03 | 1,890.00 | 1,897.00 | 1,831.00 | 1,862.00 | 1,862.00 | 166,692 |
| 2026-02-27 | 1,865.00 | 1,950.00 | 1,827.00 | 1,898.00 | 1,898.00 | 476,922 |
| 2026-02-26 | 1,913.00 | 1,920.00 | 1,831.00 | 1,863.00 | 1,863.00 | 105,660 |
| 2026-02-25 | 1,920.00 | 1,943.00 | 1,902.00 | 1,913.00 | 1,913.00 | 175,730 |
| 2026-02-24 | 1,934.00 | 1,935.00 | 1,885.00 | 1,920.00 | 1,920.00 | 175,993 |
| 2026-02-23 | 1,845.00 | 1,934.00 | 1,844.00 | 1,933.00 | 1,933.00 | 293,023 |
| 2026-02-20 | 1,838.00 | 1,854.00 | 1,811.00 | 1,842.00 | 1,842.00 | 80,838 |
| 2026-02-19 | 1,803.00 | 1,840.00 | 1,779.00 | 1,833.00 | 1,833.00 | 121,230 |
| 2026-02-13 | 1,825.00 | 1,852.00 | 1,809.00 | 1,811.00 | 1,811.00 | 75,265 |
| 2026-02-12 | 1,830.00 | 1,850.00 | 1,816.00 | 1,844.00 | 1,844.00 | 89,497 |
| 2026-02-11 | 1,818.00 | 1,875.00 | 1,806.00 | 1,830.00 | 1,830.00 | 158,835 |
| 2026-02-10 | 1,806.00 | 1,833.00 | 1,800.00 | 1,817.00 | 1,817.00 | 66,789 |
| 2026-02-09 | 1,791.00 | 1,841.00 | 1,784.00 | 1,800.00 | 1,800.00 | 97,833 |
| 2026-02-06 | 1,776.00 | 1,934.00 | 1,733.00 | 1,797.00 | 1,797.00 | 581,888 |
| 2026-02-05 | 1,776.00 | 1,819.00 | 1,760.00 | 1,791.00 | 1,791.00 | 142,416 |
| 2026-02-04 | 1,756.00 | 1,785.00 | 1,756.00 | 1,761.00 | 1,761.00 | 73,888 |
| 2026-02-03 | 1,731.00 | 1,850.00 | 1,713.00 | 1,777.00 | 1,777.00 | 131,405 |
| 2026-02-02 | 1,790.00 | 1,790.00 | 1,710.00 | 1,731.00 | 1,731.00 | 102,740 |
| 2026-01-30 | 1,817.00 | 1,829.00 | 1,774.00 | 1,790.00 | 1,790.00 | 129,580 |
| 2026-01-29 | 1,823.00 | 1,829.00 | 1,797.00 | 1,817.00 | 1,817.00 | 107,136 |
| 2026-01-28 | 1,869.00 | 1,869.00 | 1,818.00 | 1,825.00 | 1,825.00 | 138,050 |
| 2026-01-27 | 1,820.00 | 1,852.00 | 1,813.00 | 1,850.00 | 1,850.00 | 98,672 |
| 2026-01-26 | 1,810.00 | 1,850.00 | 1,794.00 | 1,820.00 | 1,820.00 | 153,054 |
| 2026-01-23 | 1,787.00 | 1,856.00 | 1,781.00 | 1,810.00 | 1,810.00 | 85,362 |
| 2026-01-22 | 1,813.00 | 1,828.00 | 1,785.00 | 1,803.00 | 1,803.00 | 123,514 |
| 2026-01-21 | 1,843.00 | 1,843.00 | 1,785.00 | 1,808.00 | 1,808.00 | 214,678 |
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.