Myungmoon Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,260.00 | 1,325.00 | 1,260.00 | 1,314.00 | 1,314.00 | 32,715 |
| 2026-10-16 | 1,285.00 | 1,323.00 | 1,259.00 | 1,309.00 | 1,309.00 | 78,927 |
| 2026-10-15 | 1,270.00 | 1,270.00 | 1,221.00 | 1,250.00 | 1,250.00 | 88,698 |
| 2026-10-14 | 1,318.00 | 1,324.00 | 1,277.00 | 1,280.00 | 1,280.00 | 107,375 |
| 2026-10-13 | 1,235.00 | 1,306.00 | 1,220.00 | 1,306.00 | 1,306.00 | 132,844 |
| 2026-10-12 | 1,273.00 | 1,305.00 | 1,230.00 | 1,243.00 | 1,243.00 | 79,924 |
| 2026-10-08 | 1,293.00 | 1,315.00 | 1,280.00 | 1,286.00 | 1,286.00 | 72,951 |
| 2026-10-07 | 1,280.00 | 1,327.00 | 1,270.00 | 1,315.00 | 1,315.00 | 231,000 |
| 2026-10-06 | 1,269.00 | 1,282.00 | 1,252.00 | 1,265.00 | 1,265.00 | 65,205 |
| 2026-10-02 | 1,269.00 | 1,276.00 | 1,258.00 | 1,273.00 | 1,273.00 | 46,704 |
| 2026-10-01 | 1,232.00 | 1,268.00 | 1,225.00 | 1,267.00 | 1,267.00 | 82,605 |
| 2026-09-30 | 1,235.00 | 1,245.00 | 1,222.00 | 1,232.00 | 1,232.00 | 49,225 |
| 2026-09-29 | 1,225.00 | 1,244.00 | 1,219.00 | 1,244.00 | 1,244.00 | 46,670 |
| 2026-09-28 | 1,225.00 | 1,260.00 | 1,210.00 | 1,235.00 | 1,235.00 | 72,039 |
| 2026-09-23 | 1,254.00 | 1,254.00 | 1,210.00 | 1,222.00 | 1,222.00 | 57,355 |
| 2026-09-22 | 1,250.00 | 1,254.00 | 1,225.00 | 1,235.00 | 1,235.00 | 110,905 |
| 2026-09-21 | 1,298.00 | 1,298.00 | 1,245.00 | 1,252.00 | 1,252.00 | 108,372 |
| 2026-09-18 | 1,314.00 | 1,314.00 | 1,272.00 | 1,299.00 | 1,299.00 | 98,283 |
| 2026-09-17 | 1,296.00 | 1,380.00 | 1,275.00 | 1,276.00 | 1,276.00 | 343,773 |
| 2026-09-16 | 1,301.00 | 1,347.00 | 1,266.00 | 1,277.00 | 1,277.00 | 356,867 |
| 2026-09-15 | 1,237.00 | 1,533.00 | 1,225.00 | 1,308.00 | 1,308.00 | 2,342,352 |
| 2026-09-14 | 1,231.00 | 1,256.00 | 1,221.00 | 1,237.00 | 1,237.00 | 73,485 |
| 2026-09-11 | 1,244.00 | 1,272.00 | 1,221.00 | 1,242.00 | 1,242.00 | 101,803 |
| 2026-09-10 | 1,295.00 | 1,295.00 | 1,228.00 | 1,234.00 | 1,234.00 | 205,943 |
| 2026-09-09 | 1,320.00 | 1,339.00 | 1,280.00 | 1,306.00 | 1,306.00 | 268,684 |
| 2026-09-08 | 1,253.00 | 1,489.00 | 1,226.00 | 1,320.00 | 1,320.00 | 1,884,016 |
| 2026-09-07 | 1,250.00 | 1,324.00 | 1,225.00 | 1,245.00 | 1,245.00 | 167,367 |
| 2026-09-04 | 1,287.00 | 1,330.00 | 1,201.00 | 1,244.00 | 1,244.00 | 91,908 |
| 2026-09-03 | 1,271.00 | 1,359.00 | 1,228.00 | 1,250.00 | 1,250.00 | 396,020 |
| 2026-09-02 | 1,290.00 | 1,315.00 | 1,246.00 | 1,268.00 | 1,268.00 | 198,859 |
| 2026-09-01 | 1,196.00 | 1,366.00 | 1,196.00 | 1,286.00 | 1,286.00 | 1,216,069 |
| 2026-08-31 | 1,208.00 | 1,212.00 | 1,191.00 | 1,196.00 | 1,196.00 | 57,598 |
| 2026-08-28 | 1,194.00 | 1,211.00 | 1,176.00 | 1,208.00 | 1,208.00 | 53,804 |
| 2026-08-27 | 1,205.00 | 1,205.00 | 1,172.00 | 1,194.00 | 1,194.00 | 42,093 |
| 2026-08-26 | 1,220.00 | 1,224.00 | 1,200.00 | 1,205.00 | 1,205.00 | 18,853 |
| 2026-08-25 | 1,215.00 | 1,218.00 | 1,179.00 | 1,216.00 | 1,216.00 | 29,489 |
| 2026-08-24 | 1,210.00 | 1,250.00 | 1,196.00 | 1,215.00 | 1,215.00 | 61,162 |
| 2026-08-21 | 1,230.00 | 1,237.00 | 1,181.00 | 1,215.00 | 1,215.00 | 27,278 |
| 2026-08-20 | 1,270.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | 46,966 |
| 2026-08-19 | 1,184.00 | 1,202.00 | 1,161.00 | 1,196.00 | 1,196.00 | 53,867 |
| 2026-08-18 | 1,252.00 | 1,252.00 | 1,176.00 | 1,184.00 | 1,184.00 | 100,275 |
| 2026-08-14 | 1,250.00 | 1,275.00 | 1,234.00 | 1,253.00 | 1,253.00 | 88,349 |
| 2026-08-13 | 1,247.00 | 1,262.00 | 1,234.00 | 1,244.00 | 1,244.00 | 94,415 |
| 2026-08-12 | 1,259.00 | 1,271.00 | 1,180.00 | 1,257.00 | 1,257.00 | 99,377 |
| 2026-08-11 | 1,200.00 | 1,263.00 | 1,195.00 | 1,253.00 | 1,253.00 | 146,347 |
| 2026-08-10 | 1,160.00 | 1,219.00 | 1,144.00 | 1,198.00 | 1,198.00 | 81,849 |
| 2026-08-07 | 1,163.00 | 1,199.00 | 1,136.00 | 1,160.00 | 1,160.00 | 110,495 |
| 2026-08-06 | 1,159.00 | 1,238.00 | 1,131.00 | 1,163.00 | 1,163.00 | 233,888 |
| 2026-08-05 | 1,143.00 | 1,164.00 | 1,136.00 | 1,158.00 | 1,158.00 | 63,299 |
| 2026-08-04 | 1,085.00 | 1,145.00 | 1,084.00 | 1,136.00 | 1,136.00 | 50,791 |
| 2026-08-03 | 1,062.00 | 1,091.00 | 1,062.00 | 1,083.00 | 1,083.00 | 56,329 |
| 2026-07-31 | 1,055.00 | 1,078.00 | 1,055.00 | 1,072.00 | 1,072.00 | 80,752 |
| 2026-07-30 | 1,000.00 | 1,075.00 | 1,000.00 | 1,057.00 | 1,057.00 | 121,686 |
| 2026-07-29 | 1,110.00 | 1,155.00 | 1,050.00 | 1,059.00 | 1,059.00 | 152,308 |
| 2026-07-28 | 1,184.00 | 1,184.00 | 1,109.00 | 1,139.00 | 1,139.00 | 204,744 |
| 2026-07-27 | 1,253.00 | 1,253.00 | 1,191.00 | 1,195.00 | 1,195.00 | 118,543 |
| 2026-07-24 | 1,222.00 | 1,252.00 | 1,200.00 | 1,220.00 | 1,220.00 | 240,918 |
| 2026-07-23 | 1,220.00 | 1,231.00 | 1,205.00 | 1,220.00 | 1,220.00 | 167,202 |
| 2026-07-22 | 1,252.00 | 1,264.00 | 1,205.00 | 1,220.00 | 1,220.00 | 458,888 |
| 2026-07-21 | 1,200.00 | 1,345.00 | 1,200.00 | 1,257.00 | 1,257.00 | 925,138 |
Page 1 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.