Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017180.KO stock page

Myungmoon Phar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,280.002,330.002,250.002,275.002,275.00187,937
2024-10-252,250.002,455.002,180.002,280.002,280.00933,914
2024-10-242,250.002,305.002,215.002,220.002,220.00371,771
2024-10-232,400.002,720.002,265.002,275.002,275.004,857,777
2024-10-222,425.002,425.002,295.002,365.002,365.00284,436
2024-10-212,370.002,425.002,330.002,425.002,425.00544,332
2024-10-182,230.002,515.002,225.002,395.002,395.004,087,380
2024-10-172,180.002,270.002,165.002,245.002,245.00670,013
2024-10-162,055.002,465.002,045.002,295.002,295.008,952,170
2024-10-152,020.002,170.002,020.002,075.002,075.00242,490
2024-10-142,030.002,060.001,999.002,035.002,035.00208,447
2024-10-112,130.002,130.002,050.002,050.002,050.00127,263
2024-10-102,095.002,135.002,095.002,130.002,130.00104,676
2024-10-082,070.002,120.002,060.002,090.002,090.0067,662
2024-10-072,100.002,120.002,075.002,090.002,090.0051,892
2024-10-042,070.002,135.002,070.002,070.002,070.00149,510
2024-10-022,100.002,105.002,060.002,070.002,070.00125,405
2024-09-302,200.002,215.002,125.002,125.002,125.00173,496
2024-09-272,270.002,275.002,215.002,215.002,215.00183,398
2024-09-262,230.002,300.002,230.002,290.002,290.00198,252
2024-09-252,265.002,320.002,230.002,250.002,250.00335,931
2024-09-242,335.002,350.002,255.002,280.002,280.00397,987
2024-09-232,365.002,365.002,255.002,355.002,355.00787,486
2024-09-202,405.002,445.002,350.002,365.002,365.001,165,294
2024-09-192,210.002,700.002,210.002,360.002,360.008,129,780
2024-09-132,060.002,145.002,035.002,110.002,110.00348,143
2024-09-122,070.002,110.002,030.002,065.002,065.00146,688
2024-09-112,220.002,235.002,020.002,050.002,050.001,008,752
2024-09-102,060.002,200.002,010.002,180.002,180.00769,208
2024-09-091,982.002,070.001,900.002,045.002,045.00171,647
2024-09-062,040.002,060.001,981.001,999.001,999.00238,339
2024-09-052,110.002,215.002,025.002,060.002,060.00258,171
2024-09-042,195.002,220.002,080.002,110.002,110.00347,319
2024-09-032,250.002,295.002,230.002,235.002,235.00141,199
2024-09-022,350.002,350.002,230.002,275.002,275.00308,993
2024-08-302,205.002,310.002,195.002,290.002,290.00212,470
2024-08-292,250.002,270.002,205.002,210.002,210.00183,953
2024-08-282,250.002,275.002,220.002,270.002,270.00166,710
2024-08-272,310.002,310.002,220.002,260.002,260.00189,642
2024-08-262,355.002,355.002,240.002,270.002,270.00240,450
2024-08-232,195.002,350.002,185.002,320.002,320.00621,414
2024-08-222,310.002,310.002,195.002,240.002,240.00393,392
2024-08-212,380.002,425.002,300.002,300.002,300.00835,414
2024-08-202,395.002,430.002,260.002,300.002,300.00758,764
2024-08-192,475.002,475.002,325.002,370.002,370.00617,195
2024-08-162,440.002,500.002,360.002,475.002,475.00473,558
2024-08-142,525.002,535.002,420.002,460.002,460.00567,312
2024-08-132,620.002,625.002,420.002,485.002,485.00948,642
2024-08-122,600.002,670.002,560.002,660.002,660.001,254,729
2024-08-092,610.002,735.002,505.002,550.002,550.001,894,656
2024-08-082,580.002,740.002,510.002,605.002,605.004,411,529
2024-08-072,415.002,555.002,380.002,475.002,475.001,421,710
2024-08-062,225.002,380.002,170.002,355.002,355.001,141,555
2024-08-052,445.002,550.002,000.002,160.002,160.001,488,771
2024-08-022,500.002,695.002,470.002,525.002,525.002,289,376
2024-08-012,590.002,765.002,455.002,600.002,600.006,700,228
2024-07-312,800.002,970.002,425.002,430.002,430.007,827,533
2024-07-302,645.002,750.002,640.002,680.002,680.004,294,072
2024-07-292,845.002,895.002,610.002,675.002,675.009,872,099
2024-07-262,360.002,720.002,225.002,635.002,635.0028,707,561
← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.