See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,725.003,775.003,715.003,715.003,715.0045,292
2024-01-313,815.003,820.003,670.003,735.003,735.0050,269
2024-01-303,830.003,840.003,775.003,820.003,820.0023,548
2024-01-293,865.003,865.003,760.003,830.003,830.0051,406
2024-01-263,770.003,865.003,770.003,855.003,855.0018,950
2024-01-253,790.003,810.003,695.003,805.003,805.0026,356
2024-01-243,865.003,870.003,790.003,790.003,790.0037,843
2024-01-233,825.003,850.003,795.003,845.003,845.0025,391
2024-01-223,880.003,885.003,830.003,850.003,850.0037,720
2024-01-193,870.003,930.003,820.003,870.003,870.0059,146
2024-01-183,795.004,050.003,790.003,870.003,870.0070,122
2024-01-173,910.003,910.003,775.003,825.003,825.0079,893
2024-01-163,920.003,965.003,910.003,910.003,910.0052,741
2024-01-153,975.003,975.003,930.003,930.003,930.0038,819
2024-01-124,005.004,030.003,955.003,975.003,975.0027,298
2024-01-113,965.004,030.003,955.004,005.004,005.0037,210
2024-01-104,015.004,025.003,970.003,980.003,980.0024,900
2024-01-094,025.004,070.004,020.004,030.004,030.0027,901
2024-01-084,060.004,075.003,980.004,020.004,020.0060,418
2024-01-054,010.004,100.003,950.004,060.004,060.00125,477
2024-01-043,980.004,050.003,970.004,010.004,010.0065,934
2024-01-033,965.004,000.003,950.003,975.003,975.0034,719
2024-01-023,925.004,010.003,915.004,000.004,000.0074,582
2023-12-283,935.003,945.003,915.003,930.003,930.0045,147
2023-12-273,915.003,955.003,900.003,935.003,935.0034,978
2023-12-263,925.003,960.003,900.003,915.003,915.0066,767
2023-12-224,000.004,010.003,925.003,925.003,925.0070,756
2023-12-214,065.004,090.003,980.004,000.004,000.0082,758
2023-12-204,000.004,180.003,990.004,050.004,050.00130,296
2023-12-194,005.004,010.003,980.004,000.004,000.0035,809
2023-12-183,990.004,005.003,965.004,005.004,005.0038,747
2023-12-154,100.004,100.003,985.003,990.003,990.0087,417
2023-12-144,020.004,140.004,020.004,110.004,110.0098,197
2023-12-134,015.004,030.003,985.004,010.004,010.0036,743
2023-12-124,020.004,045.004,010.004,035.004,035.0033,086
2023-12-113,990.004,050.003,955.004,020.004,020.0059,885
2023-12-083,920.003,995.003,915.003,985.003,985.0039,932
2023-12-073,910.003,940.003,885.003,920.003,920.0039,902
2023-12-063,910.003,945.003,890.003,915.003,915.0044,070
2023-12-053,945.003,965.003,910.003,910.003,910.0073,293
2023-12-043,920.004,020.003,890.003,980.003,980.0099,411
2023-12-013,980.004,020.003,910.003,920.003,920.00124,125
2023-11-303,995.004,040.003,975.004,000.004,000.0095,193
2023-11-293,990.004,150.003,975.003,995.003,995.0098,498
2023-11-284,155.004,185.003,980.003,995.003,995.00122,531
2023-11-274,210.004,325.004,035.004,195.004,195.00112,769
2023-11-244,190.004,375.004,115.004,180.004,180.00126,577
2023-11-234,335.004,335.004,155.004,190.004,190.00134,804
2023-11-224,030.004,670.004,025.004,330.004,330.001,109,675
2023-11-213,975.004,085.003,975.004,025.004,025.0068,801
2023-11-203,915.004,150.003,900.003,970.003,970.0068,474
2023-11-173,955.003,965.003,910.003,915.003,915.0058,031
2023-11-164,070.004,070.003,900.003,950.003,950.00126,932
2023-11-153,950.004,120.003,950.004,070.004,070.0094,398
2023-11-143,910.003,970.003,910.003,925.003,925.0083,803
2023-11-134,050.004,085.003,910.003,910.003,910.0066,324
2023-11-104,175.004,205.004,050.004,050.004,050.0055,690
2023-11-094,425.004,430.004,200.004,225.004,225.0043,369
2023-11-084,465.004,520.004,385.004,425.004,425.0055,403
2023-11-074,435.004,500.004,325.004,440.004,440.0048,602
← NewerPage 12 of 21 · 1,230 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.