Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,650.00 | 1,651.00 | 1,618.00 | 1,627.00 | 1,627.00 | 41,930 |
| 2025-10-22 | 1,652.00 | 1,654.00 | 1,591.00 | 1,651.00 | 1,651.00 | 128,944 |
| 2025-10-21 | 1,676.00 | 1,676.00 | 1,648.00 | 1,652.00 | 1,652.00 | 155,044 |
| 2025-10-20 | 1,691.00 | 1,692.00 | 1,657.00 | 1,676.00 | 1,676.00 | 69,886 |
| 2025-10-17 | 1,777.00 | 1,777.00 | 1,684.00 | 1,684.00 | 1,684.00 | 111,472 |
| 2025-10-16 | 1,788.00 | 1,788.00 | 1,742.00 | 1,750.00 | 1,750.00 | 56,955 |
| 2025-10-15 | 1,760.00 | 1,788.00 | 1,760.00 | 1,773.00 | 1,773.00 | 44,611 |
| 2025-10-14 | 1,733.00 | 1,784.00 | 1,733.00 | 1,770.00 | 1,770.00 | 166,448 |
| 2025-10-13 | 1,710.00 | 1,746.00 | 1,699.00 | 1,733.00 | 1,733.00 | 57,028 |
| 2025-10-10 | 1,718.00 | 1,734.00 | 1,687.00 | 1,720.00 | 1,720.00 | 139,125 |
| 2025-10-02 | 1,714.00 | 1,732.00 | 1,684.00 | 1,718.00 | 1,718.00 | 52,803 |
| 2025-10-01 | 1,730.00 | 1,747.00 | 1,705.00 | 1,711.00 | 1,711.00 | 86,875 |
| 2025-09-30 | 1,702.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | 64,422 |
| 2025-09-29 | 1,653.00 | 1,695.00 | 1,651.00 | 1,685.00 | 1,685.00 | 47,725 |
| 2025-09-26 | 1,710.00 | 1,716.00 | 1,665.00 | 1,667.00 | 1,667.00 | 61,035 |
| 2025-09-25 | 1,711.00 | 1,716.00 | 1,703.00 | 1,709.00 | 1,709.00 | 22,132 |
| 2025-09-24 | 1,731.00 | 1,731.00 | 1,704.00 | 1,711.00 | 1,711.00 | 42,873 |
| 2025-09-23 | 1,754.00 | 1,754.00 | 1,711.00 | 1,736.00 | 1,736.00 | 95,019 |
| 2025-09-22 | 1,760.00 | 1,771.00 | 1,703.00 | 1,754.00 | 1,754.00 | 126,654 |
| 2025-09-19 | 1,730.00 | 1,754.00 | 1,714.00 | 1,735.00 | 1,735.00 | 36,143 |
| 2025-09-18 | 1,705.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 74,352 |
| 2025-09-17 | 1,717.00 | 1,731.00 | 1,704.00 | 1,707.00 | 1,707.00 | 34,638 |
| 2025-09-16 | 1,720.00 | 1,743.00 | 1,706.00 | 1,725.00 | 1,725.00 | 58,663 |
| 2025-09-15 | 1,736.00 | 1,749.00 | 1,710.00 | 1,716.00 | 1,716.00 | 31,875 |
| 2025-09-12 | 1,755.00 | 1,763.00 | 1,703.00 | 1,736.00 | 1,736.00 | 86,185 |
| 2025-09-11 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | 33,716 |
| 2025-09-10 | 1,757.00 | 1,772.00 | 1,742.00 | 1,768.00 | 1,768.00 | 87,091 |
| 2025-09-09 | 1,764.00 | 1,764.00 | 1,739.00 | 1,754.00 | 1,754.00 | 47,259 |
| 2025-09-08 | 1,765.00 | 1,765.00 | 1,726.00 | 1,755.00 | 1,755.00 | 69,082 |
| 2025-09-05 | 1,754.00 | 1,766.00 | 1,732.00 | 1,753.00 | 1,753.00 | 70,380 |
| 2025-09-04 | 1,762.00 | 1,784.00 | 1,728.00 | 1,750.00 | 1,750.00 | 94,368 |
| 2025-09-03 | 1,707.00 | 1,773.00 | 1,707.00 | 1,762.00 | 1,762.00 | 78,382 |
| 2025-09-02 | 1,708.00 | 1,720.00 | 1,698.00 | 1,717.00 | 1,717.00 | 43,395 |
| 2025-09-01 | 1,720.00 | 1,720.00 | 1,697.00 | 1,711.00 | 1,711.00 | 53,191 |
| 2025-08-29 | 1,703.00 | 1,729.00 | 1,690.00 | 1,722.00 | 1,722.00 | 52,894 |
| 2025-08-28 | 1,725.00 | 1,728.00 | 1,701.00 | 1,703.00 | 1,703.00 | 60,321 |
| 2025-08-27 | 1,753.00 | 1,781.00 | 1,711.00 | 1,725.00 | 1,725.00 | 119,823 |
| 2025-08-26 | 1,697.00 | 1,772.00 | 1,688.00 | 1,753.00 | 1,753.00 | 300,781 |
| 2025-08-25 | 1,693.00 | 1,714.00 | 1,679.00 | 1,693.00 | 1,693.00 | 133,536 |
| 2025-08-22 | 1,667.00 | 1,692.00 | 1,662.00 | 1,691.00 | 1,691.00 | 49,035 |
| 2025-08-21 | 1,671.00 | 1,687.00 | 1,666.00 | 1,670.00 | 1,670.00 | 54,457 |
| 2025-08-20 | 1,690.00 | 1,693.00 | 1,650.00 | 1,681.00 | 1,681.00 | 70,319 |
| 2025-08-19 | 1,714.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | 129,433 |
| 2025-08-18 | 1,677.00 | 1,737.00 | 1,667.00 | 1,714.00 | 1,714.00 | 222,126 |
| 2025-08-14 | 1,609.00 | 1,931.00 | 1,599.00 | 1,650.00 | 1,650.00 | 2,170,836 |
| 2025-08-13 | 1,600.00 | 1,614.00 | 1,595.00 | 1,611.00 | 1,611.00 | 24,419 |
| 2025-08-12 | 1,601.00 | 1,631.00 | 1,593.00 | 1,602.00 | 1,602.00 | 42,182 |
| 2025-08-11 | 1,610.00 | 1,621.00 | 1,601.00 | 1,602.00 | 1,602.00 | 24,871 |
| 2025-08-08 | 1,603.00 | 1,629.00 | 1,603.00 | 1,610.00 | 1,610.00 | 50,226 |
| 2025-08-07 | 1,597.00 | 1,620.00 | 1,591.00 | 1,619.00 | 1,619.00 | 45,414 |
| 2025-08-06 | 1,609.00 | 1,610.00 | 1,587.00 | 1,597.00 | 1,597.00 | 18,725 |
| 2025-08-05 | 1,595.00 | 1,611.00 | 1,584.00 | 1,590.00 | 1,590.00 | 37,052 |
| 2025-08-04 | 1,590.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 44,736 |
| 2025-08-01 | 1,627.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,590.00 | 69,540 |
| 2025-07-31 | 1,622.00 | 1,635.00 | 1,613.00 | 1,629.00 | 1,629.00 | 41,836 |
| 2025-07-30 | 1,644.00 | 1,659.00 | 1,613.00 | 1,631.00 | 1,631.00 | 60,695 |
| 2025-07-29 | 1,650.00 | 1,650.00 | 1,616.00 | 1,622.00 | 1,622.00 | 41,771 |
| 2025-07-28 | 1,655.00 | 1,655.00 | 1,622.00 | 1,635.00 | 1,635.00 | 44,950 |
| 2025-07-25 | 1,652.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | 104,981 |
| 2025-07-24 | 1,735.00 | 1,735.00 | 1,673.00 | 1,679.00 | 1,679.00 | 76,012 |
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.