Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,678.00 | 1,774.00 | 1,666.00 | 1,710.00 | 1,710.00 | 372,739 |
| 2025-07-22 | 1,709.00 | 1,724.00 | 1,670.00 | 1,676.00 | 1,676.00 | 41,878 |
| 2025-07-21 | 1,697.00 | 1,717.00 | 1,680.00 | 1,709.00 | 1,709.00 | 33,928 |
| 2025-07-18 | 1,702.00 | 1,715.00 | 1,680.00 | 1,697.00 | 1,697.00 | 93,612 |
| 2025-07-17 | 1,650.00 | 1,780.00 | 1,630.00 | 1,701.00 | 1,701.00 | 422,867 |
| 2025-07-16 | 1,668.00 | 1,668.00 | 1,621.00 | 1,654.00 | 1,654.00 | 60,903 |
| 2025-07-15 | 1,678.00 | 1,678.00 | 1,652.00 | 1,668.00 | 1,668.00 | 32,025 |
| 2025-07-14 | 1,671.00 | 1,671.00 | 1,660.00 | 1,669.00 | 1,669.00 | 30,319 |
| 2025-07-11 | 1,666.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 51,229 |
| 2025-07-10 | 1,672.00 | 1,678.00 | 1,645.00 | 1,666.00 | 1,666.00 | 29,745 |
| 2025-07-09 | 1,671.00 | 1,671.00 | 1,651.00 | 1,660.00 | 1,660.00 | 12,685 |
| 2025-07-08 | 1,666.00 | 1,670.00 | 1,641.00 | 1,670.00 | 1,670.00 | 54,067 |
| 2025-07-07 | 1,645.00 | 1,675.00 | 1,638.00 | 1,668.00 | 1,668.00 | 27,606 |
| 2025-07-04 | 1,665.00 | 1,671.00 | 1,624.00 | 1,645.00 | 1,645.00 | 51,747 |
| 2025-07-03 | 1,638.00 | 1,665.00 | 1,638.00 | 1,665.00 | 1,665.00 | 42,301 |
| 2025-07-02 | 1,623.00 | 1,646.00 | 1,607.00 | 1,645.00 | 1,645.00 | 55,808 |
| 2025-07-01 | 1,621.00 | 1,623.00 | 1,612.00 | 1,623.00 | 1,623.00 | 28,434 |
| 2025-06-30 | 1,620.00 | 1,628.00 | 1,612.00 | 1,618.00 | 1,618.00 | 9,870 |
| 2025-06-27 | 1,641.00 | 1,649.00 | 1,537.00 | 1,619.00 | 1,619.00 | 72,846 |
| 2025-06-26 | 1,677.00 | 1,677.00 | 1,640.00 | 1,645.00 | 1,645.00 | 77,079 |
| 2025-06-25 | 1,680.00 | 1,682.00 | 1,668.00 | 1,677.00 | 1,677.00 | 37,756 |
| 2025-06-24 | 1,674.00 | 1,690.00 | 1,656.00 | 1,680.00 | 1,680.00 | 59,418 |
| 2025-06-23 | 1,685.00 | 1,685.00 | 1,664.00 | 1,669.00 | 1,669.00 | 29,272 |
| 2025-06-20 | 1,677.00 | 1,685.00 | 1,664.00 | 1,685.00 | 1,685.00 | 68,446 |
| 2025-06-19 | 1,699.00 | 1,709.00 | 1,666.00 | 1,677.00 | 1,677.00 | 34,104 |
| 2025-06-18 | 1,691.00 | 1,691.00 | 1,674.00 | 1,689.00 | 1,689.00 | 78,995 |
| 2025-06-17 | 1,673.00 | 1,692.00 | 1,673.00 | 1,691.00 | 1,691.00 | 58,256 |
| 2025-06-16 | 1,687.00 | 1,700.00 | 1,670.00 | 1,692.00 | 1,692.00 | 44,523 |
| 2025-06-13 | 1,713.00 | 1,734.00 | 1,685.00 | 1,687.00 | 1,687.00 | 74,387 |
| 2025-06-12 | 1,733.00 | 1,733.00 | 1,705.00 | 1,714.00 | 1,714.00 | 54,269 |
| 2025-06-11 | 1,698.00 | 1,735.00 | 1,692.00 | 1,733.00 | 1,733.00 | 44,310 |
| 2025-06-10 | 1,728.00 | 1,728.00 | 1,697.00 | 1,701.00 | 1,701.00 | 66,798 |
| 2025-06-09 | 1,692.00 | 1,745.00 | 1,692.00 | 1,733.00 | 1,733.00 | 71,879 |
| 2025-06-05 | 1,690.00 | 1,696.00 | 1,681.00 | 1,690.00 | 1,690.00 | 30,946 |
| 2025-06-04 | 1,700.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,690.00 | 26,825 |
| 2025-06-02 | 1,661.00 | 1,690.00 | 1,661.00 | 1,690.00 | 1,690.00 | 34,049 |
| 2025-05-30 | 1,674.00 | 1,674.00 | 1,660.00 | 1,670.00 | 1,670.00 | 33,098 |
| 2025-05-29 | 1,672.00 | 1,688.00 | 1,656.00 | 1,674.00 | 1,674.00 | 41,988 |
| 2025-05-28 | 1,669.00 | 1,679.00 | 1,660.00 | 1,669.00 | 1,669.00 | 18,017 |
| 2025-05-27 | 1,699.00 | 1,705.00 | 1,611.00 | 1,669.00 | 1,669.00 | 62,531 |
| 2025-05-26 | 1,680.00 | 1,704.00 | 1,670.00 | 1,690.00 | 1,690.00 | 55,674 |
| 2025-05-23 | 1,682.00 | 1,734.00 | 1,679.00 | 1,688.00 | 1,688.00 | 98,624 |
| 2025-05-22 | 1,662.00 | 1,761.00 | 1,655.00 | 1,734.00 | 1,734.00 | 375,297 |
| 2025-05-21 | 1,638.00 | 1,675.00 | 1,636.00 | 1,663.00 | 1,663.00 | 19,246 |
| 2025-05-20 | 1,636.00 | 1,649.00 | 1,627.00 | 1,639.00 | 1,639.00 | 22,464 |
| 2025-05-19 | 1,664.00 | 1,666.00 | 1,625.00 | 1,636.00 | 1,636.00 | 36,376 |
| 2025-05-16 | 1,677.00 | 1,686.00 | 1,664.00 | 1,667.00 | 1,667.00 | 35,912 |
| 2025-05-15 | 1,653.00 | 1,694.00 | 1,640.00 | 1,686.00 | 1,686.00 | 107,432 |
| 2025-05-14 | 1,642.00 | 1,670.00 | 1,642.00 | 1,648.00 | 1,648.00 | 83,863 |
| 2025-05-13 | 1,650.00 | 1,670.00 | 1,644.00 | 1,650.00 | 1,650.00 | 36,638 |
| 2025-05-12 | 1,620.00 | 1,645.00 | 1,618.00 | 1,643.00 | 1,643.00 | 92,138 |
| 2025-05-09 | 1,612.00 | 1,635.00 | 1,607.00 | 1,620.00 | 1,620.00 | 41,419 |
| 2025-05-08 | 1,634.00 | 1,634.00 | 1,606.00 | 1,629.00 | 1,629.00 | 13,448 |
| 2025-05-07 | 1,646.00 | 1,646.00 | 1,601.00 | 1,613.00 | 1,613.00 | 22,287 |
| 2025-05-02 | 1,627.00 | 1,627.00 | 1,595.00 | 1,617.00 | 1,617.00 | 49,107 |
| 2025-04-30 | 1,650.00 | 1,650.00 | 1,611.00 | 1,621.00 | 1,621.00 | 20,816 |
| 2025-04-29 | 1,639.00 | 1,665.00 | 1,635.00 | 1,641.00 | 1,641.00 | 21,479 |
| 2025-04-28 | 1,664.00 | 1,664.00 | 1,570.00 | 1,639.00 | 1,639.00 | 27,275 |
| 2025-04-25 | 1,650.00 | 1,676.00 | 1,650.00 | 1,668.00 | 1,668.00 | 35,407 |
| 2025-04-24 | 1,677.00 | 1,682.00 | 1,651.00 | 1,662.00 | 1,662.00 | 33,335 |
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.