Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,754.00 | 1,759.00 | 1,701.00 | 1,706.00 | 1,706.00 | 116,062 |
| 2025-01-22 | 1,774.00 | 1,784.00 | 1,748.00 | 1,753.00 | 1,753.00 | 61,019 |
| 2025-01-21 | 1,786.00 | 1,799.00 | 1,774.00 | 1,774.00 | 1,774.00 | 47,963 |
| 2025-01-20 | 1,787.00 | 1,799.00 | 1,777.00 | 1,788.00 | 1,788.00 | 43,541 |
| 2025-01-17 | 1,833.00 | 1,833.00 | 1,785.00 | 1,787.00 | 1,787.00 | 62,945 |
| 2025-01-16 | 1,829.00 | 1,841.00 | 1,819.00 | 1,819.00 | 1,819.00 | 52,394 |
| 2025-01-15 | 1,842.00 | 1,849.00 | 1,803.00 | 1,839.00 | 1,839.00 | 58,461 |
| 2025-01-14 | 1,841.00 | 1,858.00 | 1,816.00 | 1,842.00 | 1,842.00 | 36,031 |
| 2025-01-13 | 1,902.00 | 1,905.00 | 1,841.00 | 1,841.00 | 1,841.00 | 88,680 |
| 2025-01-10 | 1,920.00 | 1,925.00 | 1,895.00 | 1,902.00 | 1,902.00 | 31,404 |
| 2025-01-09 | 1,909.00 | 1,920.00 | 1,901.00 | 1,920.00 | 1,920.00 | 31,903 |
| 2025-01-08 | 1,909.00 | 1,932.00 | 1,895.00 | 1,909.00 | 1,909.00 | 47,672 |
| 2025-01-07 | 1,918.00 | 1,920.00 | 1,893.00 | 1,894.00 | 1,894.00 | 64,481 |
| 2025-01-06 | 1,869.00 | 1,918.00 | 1,830.00 | 1,918.00 | 1,918.00 | 153,285 |
| 2025-01-03 | 1,840.00 | 1,859.00 | 1,825.00 | 1,850.00 | 1,850.00 | 95,058 |
| 2025-01-02 | 1,819.00 | 1,849.00 | 1,803.00 | 1,822.00 | 1,822.00 | 45,055 |
| 2024-12-30 | 1,749.00 | 1,819.00 | 1,748.00 | 1,819.00 | 1,819.00 | 83,284 |
| 2024-12-27 | 1,800.00 | 1,809.00 | 1,745.00 | 1,758.00 | 1,758.00 | 128,509 |
| 2024-12-26 | 1,821.00 | 1,856.00 | 1,803.00 | 1,807.00 | 1,807.00 | 87,939 |
| 2024-12-24 | 1,862.00 | 1,867.00 | 1,818.00 | 1,824.00 | 1,824.00 | 147,216 |
| 2024-12-23 | 1,810.00 | 1,864.00 | 1,800.00 | 1,832.00 | 1,832.00 | 167,634 |
| 2024-12-20 | 1,843.00 | 1,875.00 | 1,788.00 | 1,828.00 | 1,828.00 | 179,729 |
| 2024-12-19 | 1,860.00 | 1,883.00 | 1,793.00 | 1,848.00 | 1,848.00 | 163,638 |
| 2024-12-18 | 1,914.00 | 1,914.00 | 1,841.00 | 1,871.00 | 1,871.00 | 462,552 |
| 2024-12-17 | 1,902.00 | 2,255.00 | 1,853.00 | 1,914.00 | 1,914.00 | 5,381,261 |
| 2024-12-16 | 1,940.00 | 1,940.00 | 1,832.00 | 1,881.00 | 1,881.00 | 143,718 |
| 2024-12-13 | 1,783.00 | 1,911.00 | 1,783.00 | 1,865.00 | 1,865.00 | 162,634 |
| 2024-12-12 | 1,810.00 | 1,837.00 | 1,778.00 | 1,800.00 | 1,800.00 | 182,994 |
| 2024-12-11 | 1,673.00 | 1,792.00 | 1,673.00 | 1,790.00 | 1,790.00 | 229,424 |
| 2024-12-10 | 1,649.00 | 1,694.00 | 1,605.00 | 1,672.00 | 1,672.00 | 586,996 |
| 2024-12-09 | 1,651.00 | 1,679.00 | 1,599.00 | 1,615.00 | 1,615.00 | 328,322 |
| 2024-12-06 | 1,740.00 | 1,792.00 | 1,697.00 | 1,724.00 | 1,724.00 | 186,375 |
| 2024-12-05 | 1,850.00 | 1,850.00 | 1,778.00 | 1,778.00 | 1,778.00 | 155,021 |
| 2024-12-04 | 1,800.00 | 1,860.00 | 1,800.00 | 1,817.00 | 1,817.00 | 204,626 |
| 2024-12-03 | 1,800.00 | 1,861.00 | 1,799.00 | 1,850.00 | 1,850.00 | 103,999 |
| 2024-12-02 | 1,881.00 | 1,881.00 | 1,804.00 | 1,808.00 | 1,808.00 | 170,262 |
| 2024-11-29 | 1,904.00 | 1,928.00 | 1,843.00 | 1,872.00 | 1,872.00 | 173,762 |
| 2024-11-28 | 1,888.00 | 1,910.00 | 1,886.00 | 1,904.00 | 1,904.00 | 102,659 |
| 2024-11-27 | 1,911.00 | 1,935.00 | 1,885.00 | 1,893.00 | 1,893.00 | 136,681 |
| 2024-11-26 | 1,912.00 | 1,921.00 | 1,889.00 | 1,905.00 | 1,905.00 | 83,245 |
| 2024-11-25 | 1,884.00 | 1,925.00 | 1,884.00 | 1,906.00 | 1,906.00 | 129,670 |
| 2024-11-22 | 1,915.00 | 1,930.00 | 1,881.00 | 1,886.00 | 1,886.00 | 176,624 |
| 2024-11-21 | 1,928.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 123,207 |
| 2024-11-20 | 1,948.00 | 1,954.00 | 1,897.00 | 1,930.00 | 1,930.00 | 112,988 |
| 2024-11-19 | 1,907.00 | 1,944.00 | 1,892.00 | 1,924.00 | 1,924.00 | 112,450 |
| 2024-11-18 | 1,838.00 | 1,934.00 | 1,838.00 | 1,921.00 | 1,921.00 | 100,246 |
| 2024-11-15 | 1,936.00 | 1,936.00 | 1,820.00 | 1,884.00 | 1,884.00 | 216,796 |
| 2024-11-14 | 1,906.00 | 1,950.00 | 1,888.00 | 1,900.00 | 1,900.00 | 205,060 |
| 2024-11-13 | 1,980.00 | 1,980.00 | 1,915.00 | 1,915.00 | 1,915.00 | 231,146 |
| 2024-11-12 | 2,030.00 | 2,155.00 | 1,957.00 | 2,000.00 | 2,000.00 | 620,562 |
| 2024-11-11 | 2,100.00 | 2,115.00 | 2,035.00 | 2,055.00 | 2,055.00 | 121,681 |
| 2024-11-08 | 2,120.00 | 2,120.00 | 2,075.00 | 2,100.00 | 2,100.00 | 75,256 |
| 2024-11-07 | 2,205.00 | 2,205.00 | 2,065.00 | 2,080.00 | 2,080.00 | 256,278 |
| 2024-11-06 | 2,185.00 | 2,295.00 | 2,175.00 | 2,185.00 | 2,185.00 | 465,586 |
| 2024-11-05 | 2,165.00 | 2,210.00 | 2,165.00 | 2,175.00 | 2,175.00 | 145,902 |
| 2024-11-04 | 2,135.00 | 2,210.00 | 2,120.00 | 2,190.00 | 2,190.00 | 225,664 |
| 2024-11-01 | 2,270.00 | 2,380.00 | 2,115.00 | 2,135.00 | 2,135.00 | 1,312,732 |
| 2024-10-31 | 2,270.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | 125,668 |
| 2024-10-30 | 2,305.00 | 2,360.00 | 2,270.00 | 2,305.00 | 2,305.00 | 189,390 |
| 2024-10-29 | 2,280.00 | 2,345.00 | 2,260.00 | 2,315.00 | 2,315.00 | 195,816 |
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.