See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.42▲ 3.97%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,075.003,100.003,050.003,050.003,050.0011,619
2024-07-263,085.003,105.003,060.003,065.003,065.006,981
2024-07-253,105.003,110.003,055.003,080.003,080.0012,528
2024-07-243,140.003,140.003,080.003,110.003,110.0011,573
2024-07-233,155.003,165.003,120.003,120.003,120.004,913
2024-07-223,185.003,185.003,120.003,130.003,130.007,888
2024-07-193,145.003,210.003,090.003,180.003,180.0013,235
2024-07-183,135.003,180.003,125.003,125.003,125.0014,066
2024-07-173,155.003,185.003,150.003,185.003,185.009,807
2024-07-163,100.003,155.003,100.003,150.003,150.007,959
2024-07-153,080.003,125.003,080.003,100.003,100.009,012
2024-07-123,140.003,155.003,080.003,080.003,080.0021,927
2024-07-113,145.003,180.003,130.003,150.003,150.008,970
2024-07-103,205.003,205.003,135.003,145.003,145.0012,747
2024-07-093,140.003,205.003,140.003,205.003,205.0010,289
2024-07-083,100.003,150.003,060.003,140.003,140.0013,140
2024-07-053,135.003,150.003,095.003,105.003,105.0026,945
2024-07-043,220.003,225.003,140.003,140.003,140.0015,203
2024-07-033,105.003,300.003,080.003,250.003,250.0077,534
2024-07-023,105.003,170.003,100.003,105.003,105.0034,212
2024-07-013,200.003,200.003,110.003,135.003,135.0039,637
2024-06-283,210.003,225.003,175.003,205.003,205.0026,560
2024-06-273,260.003,265.003,210.003,210.003,210.0026,492
2024-06-263,265.003,265.003,230.003,260.003,260.0016,549
2024-06-253,235.003,280.003,235.003,245.003,245.0012,077
2024-06-243,300.003,330.003,230.003,260.003,260.0031,805
2024-06-213,320.003,340.003,300.003,300.003,300.0015,793
2024-06-203,350.003,380.003,330.003,340.003,340.0018,794
2024-06-193,345.003,355.003,320.003,330.003,330.0030,216
2024-06-183,390.003,400.003,355.003,355.003,355.0027,315
2024-06-173,380.003,410.003,365.003,390.003,390.0025,757
2024-06-143,355.003,400.003,340.003,380.003,380.0024,974
2024-06-133,365.003,395.003,350.003,360.003,360.0041,091
2024-06-123,405.003,410.003,345.003,370.003,370.0031,034
2024-06-113,410.003,425.003,385.003,390.003,390.0027,479
2024-06-103,440.003,440.003,395.003,410.003,410.0028,050
2024-06-073,490.003,505.003,430.003,430.003,430.0037,730
2024-06-053,420.003,565.003,375.003,490.003,490.00117,902
2024-06-043,450.003,450.003,405.003,420.003,420.0039,580
2024-06-033,415.003,485.003,380.003,450.003,450.0060,854
2024-05-313,415.003,455.003,405.003,450.003,450.0025,040
2024-05-303,410.003,435.003,385.003,425.003,425.0026,175
2024-05-293,460.003,460.003,400.003,415.003,415.0049,117
2024-05-283,470.003,490.003,450.003,460.003,460.0026,095
2024-05-273,520.003,520.003,465.003,490.003,490.0036,046
2024-05-243,490.003,520.003,470.003,520.003,520.0025,682
2024-05-233,495.003,515.003,455.003,480.003,480.0022,956
2024-05-223,430.003,485.003,430.003,480.003,480.0033,176
2024-05-213,525.003,525.003,455.003,465.003,465.0071,032
2024-05-203,540.003,570.003,500.003,525.003,525.0057,012
2024-05-173,595.003,595.003,530.003,545.003,545.0066,102
2024-05-163,630.003,635.003,580.003,605.003,605.0038,627
2024-05-143,600.003,635.003,570.003,635.003,635.0043,856
2024-05-133,665.003,665.003,590.003,600.003,600.0027,418
2024-05-103,610.003,645.003,605.003,640.003,640.0013,162
2024-05-093,615.003,630.003,595.003,615.003,615.0013,349
2024-05-083,620.003,635.003,580.003,615.003,615.0035,425
2024-05-073,610.003,640.003,605.003,620.003,620.0025,290
2024-05-033,655.003,675.003,610.003,640.003,640.0015,821
2024-05-023,630.003,680.003,620.003,655.003,655.0045,524
← NewerPage 10 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.