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
2022-11-154,015.004,110.003,995.004,080.004,080.0084,814
2022-11-143,910.003,995.003,870.003,975.003,975.0022,915
2022-11-113,920.003,960.003,700.003,910.003,910.0042,373
2022-11-103,915.003,915.003,845.003,855.003,855.0022,003
2022-11-093,975.004,005.003,900.003,920.003,920.0022,151
2022-11-083,880.003,985.003,880.003,975.003,975.0043,883
2022-11-073,880.003,915.003,825.003,870.003,870.0033,983
2022-11-043,825.003,845.003,745.003,845.003,845.0025,385
2022-11-033,745.003,845.003,700.003,845.003,845.0033,824
2022-11-023,740.003,865.003,730.003,805.003,805.0078,886
2022-11-013,675.003,910.003,635.003,740.003,740.00106,119
2022-10-313,555.003,675.003,555.003,675.003,675.0085,635
2022-10-283,565.003,615.003,520.003,520.003,520.0078,137
2022-10-273,505.003,590.003,470.003,555.003,555.00107,228
2022-10-263,630.004,320.003,470.003,470.003,470.002,029,295
2022-10-253,590.003,635.003,540.003,630.003,630.0057,306
2022-10-243,365.003,630.003,365.003,550.003,550.0064,307
2022-10-213,530.003,530.003,210.003,335.003,335.0098,954
2022-10-203,635.003,680.003,545.003,580.003,580.0032,335
2022-10-193,645.003,725.003,570.003,600.003,600.0046,069
2022-10-183,535.003,590.003,490.003,590.003,590.0029,277
2022-10-173,340.003,550.003,335.003,425.003,425.0020,013
2022-10-143,195.003,475.003,195.003,475.003,475.0059,442
2022-10-133,505.003,525.003,155.003,160.003,160.00122,159
2022-10-123,620.003,650.003,505.003,505.003,505.0057,269
2022-10-113,815.003,915.003,620.003,655.003,655.0056,745
2022-10-073,975.004,095.003,915.003,950.003,950.0024,453
2022-10-063,785.003,985.003,775.003,975.003,975.0037,807
2022-10-053,870.004,065.003,740.003,740.003,740.0093,903
2022-10-043,690.003,895.003,690.003,855.003,855.0037,659
2022-09-303,525.003,730.003,525.003,725.003,725.0037,079
2022-09-293,670.003,795.003,500.003,525.003,525.0044,016
2022-09-283,840.003,850.003,540.003,635.003,635.0037,162
2022-09-273,570.003,840.003,540.003,840.003,840.0067,114
2022-09-263,945.003,945.003,690.003,700.003,700.0096,135
2022-09-234,215.004,215.003,930.003,945.003,945.0055,512
2022-09-224,390.004,390.004,085.004,215.004,215.0043,774
2022-09-214,490.004,500.004,370.004,390.004,390.0023,821
2022-09-204,320.004,490.004,320.004,490.004,490.0037,231
2022-09-194,500.004,505.004,295.004,320.004,320.0040,741
2022-09-164,585.004,615.004,400.004,500.004,500.0025,936
2022-09-154,700.004,725.004,555.004,585.004,585.0029,739
2022-09-144,540.004,800.004,395.004,655.004,655.0055,154
2022-09-134,485.004,600.004,440.004,585.004,585.0035,873
2022-09-084,420.004,525.004,355.004,425.004,425.0024,733
2022-09-074,530.004,590.004,390.004,415.004,415.0030,532
2022-09-064,395.004,560.004,395.004,520.004,520.0023,686
2022-09-054,510.004,580.004,390.004,390.004,390.0031,184
2022-09-024,405.004,640.004,405.004,510.004,510.0054,292
2022-09-014,650.004,700.004,195.004,400.004,400.0050,478
2022-08-314,660.004,660.004,565.004,650.004,650.0027,754
2022-08-304,380.004,590.004,380.004,580.004,580.0060,155
2022-08-294,480.004,655.004,480.004,490.004,490.0035,643
2022-08-264,750.004,790.004,600.004,680.004,680.0044,114
2022-08-254,615.004,710.004,615.004,705.004,705.0039,088
2022-08-244,410.004,840.004,410.004,585.004,585.00212,809
2022-08-234,330.004,760.004,310.004,410.004,410.00128,032
2022-08-224,545.004,570.004,360.004,360.004,360.0045,755
2022-08-194,730.004,760.004,630.004,645.004,645.0043,361
2022-08-184,535.004,750.004,490.004,720.004,720.00119,371
← NewerPage 17 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.