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
2023-05-103,450.003,495.003,390.003,450.003,450.0038,068
2023-05-093,410.003,455.003,345.003,450.003,450.0027,744
2023-05-083,445.003,460.003,365.003,415.003,415.0088,815
2023-05-043,415.003,415.003,335.003,400.003,400.0031,615
2023-05-033,450.003,465.003,400.003,425.003,425.0019,849
2023-05-023,330.003,450.003,325.003,450.003,450.0031,593
2023-04-283,430.003,430.003,300.003,300.003,300.0048,124
2023-04-273,410.003,425.003,310.003,400.003,400.0048,291
2023-04-263,400.003,430.003,325.003,395.003,395.0067,848
2023-04-253,440.003,440.003,340.003,420.003,420.0066,173
2023-04-243,440.003,495.003,410.003,440.003,440.0069,367
2023-04-213,595.003,625.003,455.003,485.003,485.00142,757
2023-04-203,770.003,770.003,625.003,635.003,635.00110,454
2023-04-193,790.003,810.003,755.003,770.003,770.0049,543
2023-04-183,775.003,810.003,745.003,790.003,790.0050,709
2023-04-173,775.003,790.003,735.003,775.003,775.0063,926
2023-04-143,760.003,785.003,755.003,775.003,775.0039,820
2023-04-133,750.003,760.003,700.003,760.003,760.0034,098
2023-04-123,710.003,775.003,700.003,770.003,770.0034,538
2023-04-113,650.003,745.003,635.003,740.003,740.0040,407
2023-04-103,790.003,805.003,670.003,690.003,690.0062,359
2023-04-073,850.003,865.003,765.003,815.003,815.0084,184
2023-04-063,820.003,865.003,790.003,855.003,855.0062,126
2023-04-053,840.004,040.003,820.003,845.003,845.00166,082
2023-04-043,850.003,885.003,835.003,840.003,840.0056,752
2023-04-033,850.003,880.003,825.003,855.003,855.0052,469
2023-03-313,910.003,925.003,765.003,850.003,850.0060,235
2023-03-303,800.004,000.003,760.003,910.003,910.00117,160
2023-03-293,770.003,850.003,770.003,800.003,800.0033,353
2023-03-283,745.003,820.003,745.003,805.003,805.0027,743
2023-03-273,730.003,840.003,700.003,750.003,750.0039,522
2023-03-243,820.003,820.003,715.003,725.003,725.0052,897
2023-03-233,800.003,830.003,665.003,740.003,740.0053,692
2023-03-223,865.003,900.003,810.003,830.003,830.0022,836
2023-03-213,900.003,905.003,805.003,865.003,865.0037,861
2023-03-203,830.003,895.003,830.003,870.003,870.0030,891
2023-03-173,670.003,830.003,670.003,830.003,830.0027,750
2023-03-163,645.003,750.003,640.003,665.003,665.0025,411
2023-03-153,620.003,775.003,620.003,760.003,760.0032,774
2023-03-143,810.003,830.003,605.003,610.003,610.0059,954
2023-03-133,815.003,865.003,695.003,865.003,865.0072,908
2023-03-104,010.004,015.003,870.003,870.003,870.0059,052
2023-03-094,145.004,145.004,000.004,015.004,015.0042,496
2023-03-084,210.004,210.004,090.004,135.004,135.0033,727
2023-03-074,155.004,215.004,115.004,215.004,215.0058,164
2023-03-064,145.004,205.004,105.004,165.004,165.0058,126
2023-03-034,155.004,200.004,065.004,135.004,135.0035,893
2023-03-024,095.004,180.004,095.004,155.004,155.0065,047
2023-02-284,000.004,105.004,000.004,095.004,095.0044,345
2023-02-274,065.004,065.003,900.004,040.004,040.0063,914
2023-02-244,120.004,150.003,990.004,000.004,000.0081,525
2023-02-234,130.004,135.004,040.004,110.004,110.0077,221
2023-02-224,190.004,430.004,080.004,130.004,130.00229,375
2023-02-214,230.004,260.004,200.004,260.004,260.0031,962
2023-02-204,135.004,245.004,095.004,230.004,230.0051,655
2023-02-174,200.004,200.004,100.004,160.004,160.0042,030
2023-02-164,110.004,200.004,105.004,200.004,200.0053,322
2023-02-154,290.004,290.004,110.004,110.004,110.0079,171
2023-02-144,250.004,375.004,205.004,290.004,290.0064,781
2023-02-134,265.004,330.004,210.004,250.004,250.0065,341
← NewerPage 15 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.