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
2023-11-064,560.004,560.004,305.004,430.004,430.0087,026
2023-11-034,380.004,480.004,340.004,480.004,480.0068,947
2023-11-024,285.004,390.004,285.004,340.004,340.0066,810
2023-11-014,300.004,340.004,200.004,285.004,285.0090,531
2023-10-314,230.004,280.004,120.004,280.004,280.0082,495
2023-10-304,075.004,240.004,070.004,230.004,230.00103,394
2023-10-274,065.004,150.003,980.004,070.004,070.0044,338
2023-10-264,120.004,120.003,980.004,030.004,030.0048,369
2023-10-254,070.004,170.004,055.004,150.004,150.0066,416
2023-10-243,810.004,030.003,780.004,030.004,030.0059,863
2023-10-233,935.003,995.003,875.003,920.003,920.0045,426
2023-10-203,855.003,965.003,765.003,950.003,950.0048,719
2023-10-193,915.003,950.003,870.003,895.003,895.0041,635
2023-10-184,005.004,050.003,940.003,955.003,955.0025,574
2023-10-173,945.004,040.003,945.004,000.004,000.0021,444
2023-10-163,975.004,055.003,950.003,950.003,950.0034,543
2023-10-134,065.004,095.003,960.003,980.003,980.0030,673
2023-10-124,040.004,070.004,040.004,060.004,060.0043,884
2023-10-113,860.004,035.003,860.004,000.004,000.0030,502
2023-10-103,950.004,060.003,895.003,905.003,905.0042,976
2023-10-063,800.004,085.003,800.003,950.003,950.0030,723
2023-10-053,805.003,955.003,800.003,825.003,825.0055,760
2023-10-044,055.004,060.003,855.003,860.003,860.0075,736
2023-09-273,890.004,075.003,825.004,050.004,050.0040,290
2023-09-263,955.004,045.003,900.003,930.003,930.0051,622
2023-09-253,950.004,080.003,950.003,985.003,985.0053,870
2023-09-223,900.004,090.003,900.004,030.004,030.0040,819
2023-09-214,125.004,170.004,000.004,000.004,000.0054,589
2023-09-204,230.004,280.004,115.004,125.004,125.0036,402
2023-09-194,275.004,345.004,260.004,270.004,270.0028,072
2023-09-184,330.004,340.004,235.004,320.004,320.0038,187
2023-09-154,320.004,390.004,260.004,330.004,330.0051,690
2023-09-144,035.004,395.004,030.004,340.004,340.00189,660
2023-09-134,120.004,180.004,085.004,085.004,085.0046,546
2023-09-124,350.004,350.004,160.004,160.004,160.0047,618
2023-09-114,300.004,355.004,260.004,325.004,325.0033,994
2023-09-084,265.004,345.004,240.004,300.004,300.0039,489
2023-09-074,330.004,410.004,200.004,265.004,265.0051,829
2023-09-064,455.004,490.004,335.004,335.004,335.0050,971
2023-09-054,345.004,460.004,305.004,460.004,460.0071,480
2023-09-044,290.004,365.004,255.004,345.004,345.0044,795
2023-09-014,305.004,410.004,285.004,285.004,285.0074,756
2023-08-314,320.004,360.004,275.004,285.004,285.0047,008
2023-08-304,305.004,390.004,270.004,320.004,320.0056,232
2023-08-294,325.004,725.004,265.004,305.004,305.00339,149
2023-08-284,190.004,340.004,130.004,325.004,325.0051,232
2023-08-254,250.004,350.004,035.004,190.004,190.0061,734
2023-08-244,250.004,280.004,190.004,250.004,250.0031,768
2023-08-234,195.004,320.004,170.004,250.004,250.0063,706
2023-08-224,180.004,280.004,125.004,195.004,195.0061,670
2023-08-214,095.004,240.004,090.004,180.004,180.0060,158
2023-08-184,260.004,260.003,950.004,135.004,135.0094,556
2023-08-174,465.004,760.003,770.004,260.004,260.00334,241
2023-08-164,330.004,350.004,185.004,330.004,330.00185,101
2023-08-144,135.004,290.004,080.004,250.004,250.00222,298
2023-08-113,950.004,085.003,950.004,005.004,005.0046,847
2023-08-104,040.004,045.003,950.003,990.003,990.0032,105
2023-08-093,870.004,040.003,850.004,040.004,040.0051,755
2023-08-083,925.004,005.003,895.003,925.003,925.0081,255
2023-08-074,045.004,055.003,905.004,005.004,005.0053,997
← NewerPage 13 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.