Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,620.00 | 1,675.00 | 1,617.00 | 1,670.00 | 1,670.00 | 95,800 |
| 2025-04-22 | 1,592.00 | 1,621.00 | 1,590.00 | 1,617.00 | 1,617.00 | 26,981 |
| 2025-04-21 | 1,608.00 | 1,611.00 | 1,555.00 | 1,611.00 | 1,611.00 | 28,095 |
| 2025-04-18 | 1,603.00 | 1,609.00 | 1,585.00 | 1,607.00 | 1,607.00 | 33,539 |
| 2025-04-17 | 1,580.00 | 1,599.00 | 1,577.00 | 1,595.00 | 1,595.00 | 65,026 |
| 2025-04-16 | 1,578.00 | 1,588.00 | 1,565.00 | 1,579.00 | 1,579.00 | 35,837 |
| 2025-04-15 | 1,571.00 | 1,579.00 | 1,554.00 | 1,578.00 | 1,578.00 | 59,819 |
| 2025-04-14 | 1,556.00 | 1,585.00 | 1,535.00 | 1,571.00 | 1,571.00 | 43,446 |
| 2025-04-11 | 1,542.00 | 1,558.00 | 1,525.00 | 1,549.00 | 1,549.00 | 21,891 |
| 2025-04-10 | 1,500.00 | 1,548.00 | 1,496.00 | 1,539.00 | 1,539.00 | 52,542 |
| 2025-04-09 | 1,510.00 | 1,528.00 | 1,412.00 | 1,498.00 | 1,498.00 | 37,110 |
| 2025-04-08 | 1,534.00 | 1,534.00 | 1,514.00 | 1,522.00 | 1,522.00 | 52,034 |
| 2025-04-07 | 1,550.00 | 1,568.00 | 1,512.00 | 1,522.00 | 1,522.00 | 64,152 |
| 2025-04-04 | 1,528.00 | 1,600.00 | 1,528.00 | 1,550.00 | 1,550.00 | 57,662 |
| 2025-04-03 | 1,538.00 | 1,555.00 | 1,530.00 | 1,552.00 | 1,552.00 | 26,521 |
| 2025-04-02 | 1,588.00 | 1,588.00 | 1,532.00 | 1,550.00 | 1,550.00 | 86,362 |
| 2025-04-01 | 1,545.00 | 1,630.00 | 1,545.00 | 1,578.00 | 1,578.00 | 39,405 |
| 2025-03-31 | 1,550.00 | 1,589.00 | 1,548.00 | 1,548.00 | 1,548.00 | 111,847 |
| 2025-03-28 | 1,605.00 | 1,605.00 | 1,582.00 | 1,589.00 | 1,589.00 | 51,327 |
| 2025-03-27 | 1,613.00 | 1,613.00 | 1,598.00 | 1,598.00 | 1,598.00 | 12,422 |
| 2025-03-26 | 1,591.00 | 1,613.00 | 1,591.00 | 1,613.00 | 1,613.00 | 17,778 |
| 2025-03-25 | 1,600.00 | 1,608.00 | 1,597.00 | 1,597.00 | 1,597.00 | 15,727 |
| 2025-03-24 | 1,586.00 | 1,610.00 | 1,585.00 | 1,596.00 | 1,596.00 | 33,757 |
| 2025-03-21 | 1,605.00 | 1,615.00 | 1,596.00 | 1,599.00 | 1,599.00 | 41,673 |
| 2025-03-20 | 1,607.00 | 1,623.00 | 1,604.00 | 1,614.00 | 1,614.00 | 61,069 |
| 2025-03-19 | 1,621.00 | 1,626.00 | 1,611.00 | 1,622.00 | 1,622.00 | 25,451 |
| 2025-03-18 | 1,628.00 | 1,628.00 | 1,598.00 | 1,619.00 | 1,619.00 | 58,304 |
| 2025-03-17 | 1,629.00 | 1,644.00 | 1,619.00 | 1,625.00 | 1,625.00 | 41,617 |
| 2025-03-14 | 1,620.00 | 1,636.00 | 1,620.00 | 1,633.00 | 1,633.00 | 19,708 |
| 2025-03-13 | 1,617.00 | 1,624.00 | 1,617.00 | 1,618.00 | 1,618.00 | 12,113 |
| 2025-03-12 | 1,616.00 | 1,628.00 | 1,615.00 | 1,617.00 | 1,617.00 | 19,898 |
| 2025-03-11 | 1,601.00 | 1,638.00 | 1,599.00 | 1,616.00 | 1,616.00 | 37,079 |
| 2025-03-10 | 1,660.00 | 1,670.00 | 1,633.00 | 1,644.00 | 1,644.00 | 154,067 |
| 2025-03-07 | 1,672.00 | 1,688.00 | 1,660.00 | 1,662.00 | 1,662.00 | 51,555 |
| 2025-03-06 | 1,671.00 | 1,677.00 | 1,664.00 | 1,673.00 | 1,673.00 | 36,048 |
| 2025-03-05 | 1,670.00 | 1,684.00 | 1,643.00 | 1,671.00 | 1,671.00 | 37,823 |
| 2025-03-04 | 1,688.00 | 1,693.00 | 1,670.00 | 1,671.00 | 1,671.00 | 53,502 |
| 2025-02-28 | 1,686.00 | 1,686.00 | 1,662.00 | 1,677.00 | 1,677.00 | 46,179 |
| 2025-02-27 | 1,694.00 | 1,695.00 | 1,683.00 | 1,686.00 | 1,686.00 | 29,753 |
| 2025-02-26 | 1,693.00 | 1,694.00 | 1,680.00 | 1,692.00 | 1,692.00 | 15,794 |
| 2025-02-25 | 1,690.00 | 1,691.00 | 1,676.00 | 1,688.00 | 1,688.00 | 25,925 |
| 2025-02-24 | 1,680.00 | 1,686.00 | 1,671.00 | 1,685.00 | 1,685.00 | 24,550 |
| 2025-02-21 | 1,673.00 | 1,684.00 | 1,662.00 | 1,680.00 | 1,680.00 | 41,725 |
| 2025-02-20 | 1,678.00 | 1,687.00 | 1,661.00 | 1,672.00 | 1,672.00 | 65,986 |
| 2025-02-19 | 1,680.00 | 1,730.00 | 1,659.00 | 1,678.00 | 1,678.00 | 157,483 |
| 2025-02-18 | 1,668.00 | 1,684.00 | 1,657.00 | 1,680.00 | 1,680.00 | 55,259 |
| 2025-02-17 | 1,648.00 | 1,674.00 | 1,646.00 | 1,668.00 | 1,668.00 | 44,671 |
| 2025-02-14 | 1,654.00 | 1,666.00 | 1,648.00 | 1,650.00 | 1,650.00 | 55,085 |
| 2025-02-13 | 1,630.00 | 1,667.00 | 1,624.00 | 1,666.00 | 1,666.00 | 68,413 |
| 2025-02-12 | 1,635.00 | 1,645.00 | 1,621.00 | 1,630.00 | 1,630.00 | 52,877 |
| 2025-02-11 | 1,635.00 | 1,650.00 | 1,621.00 | 1,637.00 | 1,637.00 | 61,668 |
| 2025-02-10 | 1,659.00 | 1,680.00 | 1,596.00 | 1,635.00 | 1,635.00 | 213,662 |
| 2025-02-07 | 1,692.00 | 1,700.00 | 1,655.00 | 1,673.00 | 1,673.00 | 64,776 |
| 2025-02-06 | 1,680.00 | 1,694.00 | 1,663.00 | 1,692.00 | 1,692.00 | 53,267 |
| 2025-02-05 | 1,674.00 | 1,674.00 | 1,653.00 | 1,671.00 | 1,671.00 | 35,342 |
| 2025-02-04 | 1,650.00 | 1,675.00 | 1,646.00 | 1,667.00 | 1,667.00 | 53,835 |
| 2025-02-03 | 1,710.00 | 1,710.00 | 1,637.00 | 1,645.00 | 1,645.00 | 109,448 |
| 2025-01-31 | 1,713.00 | 1,727.00 | 1,679.00 | 1,710.00 | 1,710.00 | 113,727 |
| 2025-01-24 | 1,705.00 | 1,721.00 | 1,705.00 | 1,713.00 | 1,713.00 | 32,050 |
| 2025-01-23 | 1,754.00 | 1,759.00 | 1,701.00 | 1,706.00 | 1,706.00 | 116,062 |
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.