Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,825.00 | 1,875.00 | 1,825.00 | 1,846.00 | 1,846.00 | 233,240 |
| 2026-01-19 | 1,950.00 | 1,950.00 | 1,822.00 | 1,825.00 | 1,825.00 | 353,185 |
| 2026-01-16 | 1,760.00 | 2,045.00 | 1,760.00 | 1,925.00 | 1,925.00 | 2,030,572 |
| 2026-01-15 | 1,810.00 | 1,826.00 | 1,755.00 | 1,757.00 | 1,757.00 | 137,662 |
| 2026-01-14 | 1,791.00 | 1,830.00 | 1,768.00 | 1,810.00 | 1,810.00 | 57,342 |
| 2026-01-13 | 1,804.00 | 1,830.00 | 1,761.00 | 1,804.00 | 1,804.00 | 60,582 |
| 2026-01-12 | 1,779.00 | 1,850.00 | 1,761.00 | 1,804.00 | 1,804.00 | 74,291 |
| 2026-01-09 | 1,850.00 | 1,850.00 | 1,740.00 | 1,783.00 | 1,783.00 | 42,343 |
| 2026-01-08 | 1,783.00 | 1,870.00 | 1,731.00 | 1,810.00 | 1,810.00 | 112,683 |
| 2026-01-07 | 1,797.00 | 1,809.00 | 1,744.00 | 1,785.00 | 1,785.00 | 79,076 |
| 2026-01-06 | 1,795.00 | 1,806.00 | 1,789.00 | 1,796.00 | 1,796.00 | 58,000 |
| 2026-01-05 | 1,838.00 | 1,843.00 | 1,795.00 | 1,813.00 | 1,813.00 | 59,710 |
| 2026-01-02 | 1,850.00 | 1,899.00 | 1,820.00 | 1,829.00 | 1,829.00 | 46,423 |
| 2025-12-30 | 1,826.00 | 1,850.00 | 1,799.00 | 1,850.00 | 1,850.00 | 44,086 |
| 2025-12-29 | 1,825.00 | 1,828.00 | 1,805.00 | 1,826.00 | 1,826.00 | 39,980 |
| 2025-12-26 | 1,805.00 | 1,866.00 | 1,805.00 | 1,825.00 | 1,825.00 | 43,213 |
| 2025-12-24 | 1,835.00 | 1,892.00 | 1,819.00 | 1,823.00 | 1,823.00 | 74,208 |
| 2025-12-23 | 1,861.00 | 1,869.00 | 1,800.00 | 1,850.00 | 1,850.00 | 64,918 |
| 2025-12-22 | 1,850.00 | 1,884.00 | 1,849.00 | 1,864.00 | 1,864.00 | 102,435 |
| 2025-12-19 | 1,853.00 | 1,874.00 | 1,810.00 | 1,874.00 | 1,874.00 | 112,797 |
| 2025-12-18 | 1,932.00 | 1,932.00 | 1,840.00 | 1,850.00 | 1,850.00 | 277,889 |
| 2025-12-17 | 1,837.00 | 2,055.00 | 1,837.00 | 1,945.00 | 1,945.00 | 1,271,810 |
| 2025-12-16 | 1,829.00 | 1,897.00 | 1,793.00 | 1,837.00 | 1,837.00 | 189,778 |
| 2025-12-15 | 1,856.00 | 1,861.00 | 1,800.00 | 1,826.00 | 1,826.00 | 70,902 |
| 2025-12-12 | 1,885.00 | 1,893.00 | 1,841.00 | 1,856.00 | 1,856.00 | 107,523 |
| 2025-12-11 | 1,823.00 | 1,910.00 | 1,791.00 | 1,887.00 | 1,887.00 | 419,930 |
| 2025-12-10 | 1,827.00 | 1,828.00 | 1,795.00 | 1,800.00 | 1,800.00 | 77,416 |
| 2025-12-09 | 1,823.00 | 1,900.00 | 1,775.00 | 1,827.00 | 1,827.00 | 201,306 |
| 2025-12-08 | 1,765.00 | 1,830.00 | 1,752.00 | 1,820.00 | 1,820.00 | 432,728 |
| 2025-12-05 | 1,711.00 | 1,756.00 | 1,691.00 | 1,756.00 | 1,756.00 | 157,323 |
| 2025-12-04 | 1,705.00 | 1,728.00 | 1,689.00 | 1,705.00 | 1,705.00 | 35,370 |
| 2025-12-03 | 1,709.00 | 1,716.00 | 1,685.00 | 1,706.00 | 1,706.00 | 25,299 |
| 2025-12-02 | 1,712.00 | 1,712.00 | 1,685.00 | 1,709.00 | 1,709.00 | 33,946 |
| 2025-12-01 | 1,694.00 | 1,715.00 | 1,661.00 | 1,712.00 | 1,712.00 | 32,909 |
| 2025-11-28 | 1,729.00 | 1,731.00 | 1,647.00 | 1,712.00 | 1,712.00 | 63,909 |
| 2025-11-27 | 1,718.00 | 1,724.00 | 1,694.00 | 1,705.00 | 1,705.00 | 22,136 |
| 2025-11-26 | 1,699.00 | 1,737.00 | 1,695.00 | 1,718.00 | 1,718.00 | 29,297 |
| 2025-11-25 | 1,738.00 | 1,749.00 | 1,696.00 | 1,709.00 | 1,709.00 | 44,453 |
| 2025-11-24 | 1,764.00 | 1,769.00 | 1,735.00 | 1,735.00 | 1,735.00 | 26,007 |
| 2025-11-21 | 1,777.00 | 1,785.00 | 1,723.00 | 1,764.00 | 1,764.00 | 75,720 |
| 2025-11-20 | 1,758.00 | 1,785.00 | 1,725.00 | 1,782.00 | 1,782.00 | 146,839 |
| 2025-11-19 | 1,731.00 | 1,767.00 | 1,695.00 | 1,758.00 | 1,758.00 | 125,414 |
| 2025-11-18 | 1,755.00 | 1,755.00 | 1,675.00 | 1,731.00 | 1,731.00 | 73,607 |
| 2025-11-17 | 1,726.00 | 1,771.00 | 1,701.00 | 1,756.00 | 1,756.00 | 76,528 |
| 2025-11-14 | 1,715.00 | 1,767.00 | 1,707.00 | 1,725.00 | 1,725.00 | 176,363 |
| 2025-11-13 | 1,698.00 | 1,722.00 | 1,688.00 | 1,715.00 | 1,715.00 | 135,679 |
| 2025-11-12 | 1,676.00 | 1,698.00 | 1,668.00 | 1,698.00 | 1,698.00 | 86,090 |
| 2025-11-11 | 1,668.00 | 1,687.00 | 1,620.00 | 1,676.00 | 1,676.00 | 80,272 |
| 2025-11-10 | 1,641.00 | 1,683.00 | 1,636.00 | 1,668.00 | 1,668.00 | 141,981 |
| 2025-11-07 | 1,632.00 | 1,643.00 | 1,572.00 | 1,640.00 | 1,640.00 | 129,840 |
| 2025-11-06 | 1,591.00 | 1,648.00 | 1,585.00 | 1,632.00 | 1,632.00 | 82,170 |
| 2025-11-05 | 1,581.00 | 1,595.00 | 1,545.00 | 1,591.00 | 1,591.00 | 85,965 |
| 2025-11-04 | 1,568.00 | 1,596.00 | 1,552.00 | 1,581.00 | 1,581.00 | 92,251 |
| 2025-11-03 | 1,587.00 | 1,587.00 | 1,530.00 | 1,583.00 | 1,583.00 | 268,634 |
| 2025-10-31 | 1,586.00 | 1,599.00 | 1,550.00 | 1,587.00 | 1,587.00 | 105,237 |
| 2025-10-30 | 1,602.00 | 1,612.00 | 1,560.00 | 1,586.00 | 1,586.00 | 172,276 |
| 2025-10-29 | 1,617.00 | 1,617.00 | 1,591.00 | 1,602.00 | 1,602.00 | 96,482 |
| 2025-10-28 | 1,607.00 | 1,622.00 | 1,599.00 | 1,617.00 | 1,617.00 | 64,289 |
| 2025-10-27 | 1,614.00 | 1,619.00 | 1,600.00 | 1,619.00 | 1,619.00 | 99,793 |
| 2025-10-24 | 1,627.00 | 1,633.00 | 1,605.00 | 1,614.00 | 1,614.00 | 42,069 |
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.