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%WTI103.44▲ 3.99%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,625.003,675.003,610.003,635.003,635.0046,448
2024-04-293,565.003,625.003,565.003,610.003,610.0035,613
2024-04-263,575.003,595.003,545.003,570.003,570.0032,016
2024-04-253,535.003,610.003,530.003,575.003,575.0031,761
2024-04-243,555.003,575.003,525.003,535.003,535.0023,817
2024-04-233,560.003,575.003,510.003,535.003,535.0044,566
2024-04-223,520.003,560.003,510.003,560.003,560.0029,614
2024-04-193,540.003,565.003,480.003,525.003,525.0045,370
2024-04-183,515.003,565.003,500.003,540.003,540.0042,373
2024-04-173,510.003,540.003,495.003,515.003,515.0030,601
2024-04-163,575.003,595.003,490.003,510.003,510.0068,699
2024-04-153,625.003,625.003,560.003,575.003,575.0039,282
2024-04-123,600.003,650.003,600.003,625.003,625.0030,130
2024-04-113,625.003,630.003,580.003,610.003,610.0030,389
2024-04-093,625.003,725.003,605.003,630.003,630.0062,570
2024-04-083,670.003,670.003,600.003,625.003,625.0075,612
2024-04-053,710.003,745.003,655.003,670.003,670.0086,484
2024-04-043,720.003,745.003,710.003,730.003,730.0025,274
2024-04-033,760.003,780.003,710.003,720.003,720.0065,395
2024-04-023,820.003,820.003,745.003,760.003,760.0086,624
2024-04-013,770.003,825.003,765.003,780.003,780.0052,917
2024-03-293,805.003,830.003,770.003,770.003,770.0067,076
2024-03-283,880.003,925.003,800.003,800.003,800.0072,213
2024-03-273,785.003,900.003,785.003,880.003,880.00159,252
2024-03-263,785.003,835.003,745.003,815.003,815.0062,521
2024-03-253,780.003,785.003,740.003,785.003,785.0054,140
2024-03-223,830.003,835.003,760.003,785.003,785.0062,843
2024-03-213,840.003,865.003,800.003,810.003,810.0047,217
2024-03-203,795.003,855.003,775.003,840.003,840.0050,342
2024-03-193,850.003,875.003,780.003,785.003,785.0067,749
2024-03-183,860.003,870.003,835.003,850.003,850.0062,530
2024-03-153,790.003,885.003,790.003,860.003,860.0091,722
2024-03-143,780.003,830.003,780.003,805.003,805.0043,793
2024-03-133,825.003,840.003,755.003,810.003,810.00119,912
2024-03-123,815.003,875.003,810.003,825.003,825.0073,248
2024-03-113,815.003,875.003,805.003,815.003,815.0075,776
2024-03-083,865.003,905.003,840.003,840.003,840.0081,932
2024-03-073,830.003,905.003,815.003,860.003,860.00132,124
2024-03-063,815.003,860.003,800.003,860.003,860.00130,113
2024-03-053,885.003,910.003,775.003,825.003,825.00249,153
2024-03-044,080.004,100.003,880.003,885.003,885.00582,599
2024-02-294,110.004,195.004,060.004,155.004,155.00406,981
2024-02-284,230.004,450.004,000.004,245.004,245.001,601,678
2024-02-274,815.005,290.004,130.004,230.004,230.005,444,494
2024-02-263,775.004,905.003,715.004,905.004,905.005,585,395
2024-02-233,835.003,840.003,755.003,775.003,775.0044,090
2024-02-223,750.003,770.003,730.003,755.003,755.0033,977
2024-02-213,780.003,785.003,750.003,750.003,750.0024,764
2024-02-203,810.003,830.003,745.003,780.003,780.0034,019
2024-02-193,800.003,875.003,785.003,810.003,810.0027,856
2024-02-163,830.003,845.003,815.003,825.003,825.0016,598
2024-02-153,875.003,880.003,835.003,845.003,845.0012,662
2024-02-143,820.003,880.003,795.003,875.003,875.0026,600
2024-02-133,780.003,840.003,780.003,830.003,830.0018,342
2024-02-083,775.003,835.003,765.003,780.003,780.0016,106
2024-02-073,770.003,805.003,760.003,785.003,785.0015,001
2024-02-063,750.003,800.003,745.003,795.003,795.0016,240
2024-02-053,750.003,835.003,750.003,785.003,785.0028,215
2024-02-023,715.003,795.003,715.003,790.003,790.0027,707
2024-02-013,725.003,775.003,715.003,715.003,715.0045,292
← NewerPage 11 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.