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
2023-02-104,330.004,335.004,220.004,265.004,265.0075,533
2023-02-094,380.004,380.004,320.004,335.004,335.0084,013
2023-02-084,365.004,400.004,310.004,380.004,380.00148,853
2023-02-074,245.004,475.004,200.004,365.004,365.00268,011
2023-02-064,200.004,600.004,200.004,245.004,245.00997,434
2023-02-034,355.004,365.004,250.004,300.004,300.00230,824
2023-02-024,360.004,390.004,270.004,355.004,355.00455,131
2023-02-013,795.004,735.003,760.004,275.004,275.005,822,979
2023-01-313,805.003,840.003,760.003,795.003,795.0018,274
2023-01-303,845.003,850.003,770.003,805.003,805.0021,337
2023-01-273,860.003,860.003,790.003,810.003,810.0013,535
2023-01-263,815.003,880.003,800.003,830.003,830.0036,380
2023-01-253,860.003,865.003,750.003,835.003,835.0084,360
2023-01-203,770.003,835.003,755.003,805.003,805.0011,514
2023-01-193,780.003,800.003,700.003,800.003,800.0018,608
2023-01-183,860.003,860.003,805.003,810.003,810.0012,081
2023-01-173,890.003,895.003,845.003,860.003,860.0022,699
2023-01-163,990.004,010.003,875.003,890.003,890.0013,305
2023-01-133,970.004,000.003,970.003,990.003,990.007,885
2023-01-123,930.004,040.003,930.003,965.003,965.0032,776
2023-01-113,780.004,020.003,775.003,930.003,930.0052,665
2023-01-103,715.004,085.003,715.003,780.003,780.00215,056
2023-01-093,735.003,780.003,715.003,715.003,715.0015,967
2023-01-063,690.003,745.003,640.003,715.003,715.0014,860
2023-01-053,675.003,695.003,635.003,690.003,690.0016,241
2023-01-043,400.003,635.003,375.003,635.003,635.0040,917
2023-01-033,490.003,520.003,225.003,445.003,445.0053,008
2023-01-023,480.003,570.003,445.003,500.003,500.0032,608
2022-12-293,630.003,630.003,450.003,480.003,480.0041,103
2022-12-283,770.003,775.003,615.003,630.003,630.0025,279
2022-12-273,700.003,755.003,665.003,755.003,755.0017,856
2022-12-263,765.003,765.003,610.003,720.003,720.0030,218
2022-12-233,900.003,900.003,765.003,765.003,765.0033,477
2022-12-223,845.003,885.003,810.003,885.003,885.0020,696
2022-12-213,750.003,840.003,735.003,810.003,810.0021,619
2022-12-203,945.004,000.003,750.003,750.003,750.0073,825
2022-12-193,905.004,015.003,905.003,965.003,965.0019,806
2022-12-164,050.004,285.003,955.003,955.003,955.0088,852
2022-12-154,150.004,195.004,090.004,090.004,090.0024,570
2022-12-144,095.004,135.004,065.004,135.004,135.0026,332
2022-12-133,910.004,180.003,910.004,095.004,095.0079,585
2022-12-124,085.004,085.003,800.003,910.003,910.0047,562
2022-12-093,915.004,135.003,870.004,005.004,005.0053,641
2022-12-083,975.004,120.003,880.003,880.003,880.0080,771
2022-12-074,005.004,065.003,970.004,000.004,000.0023,189
2022-12-064,130.004,250.004,085.004,085.004,085.0033,741
2022-12-054,120.004,225.004,110.004,195.004,195.0037,639
2022-12-024,195.004,205.004,115.004,175.004,175.0035,283
2022-12-014,125.004,170.004,080.004,160.004,160.0048,928
2022-11-304,135.004,150.004,060.004,125.004,125.0058,384
2022-11-293,810.004,070.003,810.004,060.004,060.0036,164
2022-11-284,045.004,060.003,905.003,915.003,915.0032,178
2022-11-254,005.004,090.004,005.004,045.004,045.0027,016
2022-11-244,070.004,070.003,980.004,005.004,005.0027,998
2022-11-233,900.004,000.003,890.004,000.004,000.0023,872
2022-11-223,885.003,930.003,860.003,905.003,905.0016,783
2022-11-214,000.004,040.003,900.003,920.003,920.0053,280
2022-11-183,955.004,050.003,940.004,025.004,025.0040,407
2022-11-174,040.004,040.003,920.003,955.003,955.0046,120
2022-11-164,080.004,080.003,970.004,040.004,040.0042,975
← NewerPage 16 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.