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
2023-08-044,045.004,080.003,955.004,055.004,055.0058,051
2023-08-034,155.004,200.003,960.004,045.004,045.00103,382
2023-08-024,185.004,280.004,095.004,135.004,135.0079,824
2023-08-014,210.004,280.004,155.004,185.004,185.0080,143
2023-07-314,190.004,370.004,125.004,210.004,210.00152,179
2023-07-283,975.004,190.003,970.004,160.004,160.0073,512
2023-07-273,835.004,050.003,835.003,970.003,970.00118,090
2023-07-264,160.004,195.003,790.003,835.003,835.00339,870
2023-07-254,280.004,315.004,110.004,160.004,160.00139,948
2023-07-244,410.004,445.004,055.004,320.004,320.00227,844
2023-07-214,880.005,050.004,460.004,490.004,490.00574,471
2023-07-204,620.004,860.004,620.004,830.004,830.00191,557
2023-07-194,670.004,770.004,620.004,620.004,620.0091,311
2023-07-184,815.004,850.004,660.004,710.004,710.00116,310
2023-07-174,790.004,865.004,630.004,815.004,815.00144,264
2023-07-144,785.004,820.004,600.004,740.004,740.00114,132
2023-07-134,840.004,880.004,780.004,780.004,780.00120,805
2023-07-124,830.004,855.004,760.004,830.004,830.00133,866
2023-07-114,730.004,850.004,725.004,830.004,830.00144,419
2023-07-104,565.004,865.004,520.004,775.004,775.00305,273
2023-07-074,565.004,660.004,450.004,585.004,585.00201,458
2023-07-065,080.005,090.004,570.004,610.004,610.00797,952
2023-07-055,300.005,470.005,120.005,120.005,120.001,326,173
2023-07-045,200.005,690.005,070.005,190.005,190.005,096,698
2023-07-035,110.005,180.004,960.005,080.005,080.00627,588
2023-06-305,270.005,400.005,120.005,230.005,230.001,427,567
2023-06-295,100.005,520.005,040.005,400.005,400.003,176,781
2023-06-285,290.005,570.005,030.005,110.005,110.001,908,841
2023-06-275,080.005,640.005,060.005,290.005,290.004,730,126
2023-06-264,745.005,190.004,745.005,130.005,130.001,967,438
2023-06-234,770.004,965.004,730.004,780.004,780.00875,599
2023-06-224,960.005,020.004,790.004,790.004,790.00648,908
2023-06-215,110.005,250.004,915.005,060.005,060.001,195,620
2023-06-205,840.006,400.005,130.005,150.005,150.0013,913,770
2023-06-195,550.005,680.005,270.005,640.005,640.003,150,829
2023-06-164,495.005,750.004,480.005,750.005,750.0014,879,447
2023-06-154,530.004,915.004,380.004,430.004,430.001,668,879
2023-06-144,675.004,740.004,510.004,530.004,530.00337,108
2023-06-134,710.005,010.004,550.004,675.004,675.001,991,485
2023-06-124,755.004,770.004,650.004,720.004,720.00370,612
2023-06-094,785.005,110.004,670.004,755.004,755.001,690,479
2023-06-084,760.004,990.004,760.004,830.004,830.00809,625
2023-06-074,730.005,100.004,630.004,805.004,805.002,497,828
2023-06-054,825.004,945.004,655.004,780.004,780.001,670,531
2023-06-024,395.005,400.004,370.004,865.004,865.0019,014,551
2023-06-013,810.004,900.003,810.004,450.004,450.0012,050,480
2023-05-313,810.003,855.003,795.003,845.003,845.0056,298
2023-05-303,795.003,845.003,750.003,810.003,810.0062,541
2023-05-263,770.003,795.003,770.003,780.003,780.0024,866
2023-05-253,820.003,825.003,745.003,770.003,770.0036,566
2023-05-243,835.003,835.003,775.003,820.003,820.0039,380
2023-05-233,825.003,840.003,810.003,835.003,835.0034,557
2023-05-223,815.003,830.003,785.003,820.003,820.0037,168
2023-05-193,820.003,855.003,785.003,815.003,815.0075,201
2023-05-183,790.003,825.003,775.003,815.003,815.0090,935
2023-05-173,665.003,775.003,625.003,775.003,775.00192,569
2023-05-163,480.003,635.003,480.003,605.003,605.00117,752
2023-05-153,480.003,480.003,375.003,470.003,470.0034,102
2023-05-123,480.003,490.003,425.003,480.003,480.0026,225
2023-05-113,440.003,485.003,440.003,480.003,480.0023,921
← NewerPage 14 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.