Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4,530.00 | 4,565.00 | 4,450.00 | 4,535.00 | 4,535.00 | 35,990 |
| 2022-08-16 | 4,575.00 | 4,615.00 | 4,520.00 | 4,555.00 | 4,555.00 | 35,734 |
| 2022-08-12 | 4,690.00 | 4,690.00 | 4,520.00 | 4,540.00 | 4,540.00 | 23,660 |
| 2022-08-11 | 4,515.00 | 4,580.00 | 4,480.00 | 4,505.00 | 4,505.00 | 30,612 |
| 2022-08-10 | 4,605.00 | 4,650.00 | 4,500.00 | 4,500.00 | 4,500.00 | 37,535 |
| 2022-08-09 | 4,685.00 | 4,695.00 | 4,550.00 | 4,605.00 | 4,605.00 | 29,193 |
| 2022-08-08 | 4,560.00 | 4,685.00 | 4,460.00 | 4,685.00 | 4,685.00 | 58,908 |
| 2022-08-05 | 4,610.00 | 4,610.00 | 4,500.00 | 4,570.00 | 4,570.00 | 34,122 |
| 2022-08-04 | 4,600.00 | 4,770.00 | 4,510.00 | 4,555.00 | 4,555.00 | 140,875 |
| 2022-08-03 | 4,555.00 | 4,770.00 | 4,540.00 | 4,645.00 | 4,645.00 | 210,851 |
| 2022-08-02 | 4,375.00 | 4,555.00 | 4,375.00 | 4,555.00 | 4,555.00 | 77,489 |
| 2022-08-01 | 4,495.00 | 4,495.00 | 4,390.00 | 4,400.00 | 4,400.00 | 31,409 |
| 2022-07-29 | 4,480.00 | 4,725.00 | 4,310.00 | 4,420.00 | 4,420.00 | 145,267 |
| 2022-07-28 | 4,500.00 | 4,535.00 | 4,430.00 | 4,470.00 | 4,470.00 | 70,042 |
| 2022-07-27 | 4,335.00 | 4,560.00 | 4,335.00 | 4,470.00 | 4,470.00 | 136,246 |
| 2022-07-26 | 4,270.00 | 4,595.00 | 4,250.00 | 4,385.00 | 4,385.00 | 197,781 |
| 2022-07-25 | 4,275.00 | 4,705.00 | 4,220.00 | 4,280.00 | 4,280.00 | 829,376 |
| 2022-07-22 | 4,320.00 | 4,370.00 | 4,270.00 | 4,280.00 | 4,280.00 | 113,356 |
| 2022-07-21 | 4,100.00 | 4,800.00 | 4,085.00 | 4,355.00 | 4,355.00 | 1,965,794 |
| 2022-07-20 | 4,100.00 | 4,110.00 | 4,050.00 | 4,065.00 | 4,065.00 | 67,664 |
| 2022-07-19 | 4,040.00 | 4,070.00 | 3,975.00 | 4,065.00 | 4,065.00 | 88,045 |
| 2022-07-18 | 3,855.00 | 4,500.00 | 3,795.00 | 4,040.00 | 4,040.00 | 812,579 |
| 2022-07-15 | 3,890.00 | 3,915.00 | 3,765.00 | 3,815.00 | 3,815.00 | 22,671 |
| 2022-07-14 | 3,915.00 | 3,945.00 | 3,830.00 | 3,880.00 | 3,880.00 | 17,712 |
| 2022-07-13 | 3,840.00 | 3,930.00 | 3,800.00 | 3,925.00 | 3,925.00 | 17,168 |
| 2022-07-12 | 3,925.00 | 3,935.00 | 3,810.00 | 3,840.00 | 3,840.00 | 29,766 |
| 2022-07-11 | 3,980.00 | 4,085.00 | 3,950.00 | 3,970.00 | 3,970.00 | 22,842 |
| 2022-07-08 | 3,920.00 | 4,070.00 | 3,920.00 | 3,960.00 | 3,960.00 | 32,085 |
| 2022-07-07 | 3,845.00 | 3,950.00 | 3,805.00 | 3,880.00 | 3,880.00 | 77,026 |
| 2022-07-06 | 3,970.00 | 3,970.00 | 3,845.00 | 3,850.00 | 3,850.00 | 21,923 |
| 2022-07-05 | 3,900.00 | 4,000.00 | 3,895.00 | 3,930.00 | 3,930.00 | 24,401 |
| 2022-07-04 | 3,835.00 | 3,910.00 | 3,670.00 | 3,830.00 | 3,830.00 | 82,119 |
| 2022-07-01 | 3,935.00 | 3,995.00 | 3,775.00 | 3,780.00 | 3,780.00 | 42,486 |
| 2022-06-30 | 4,190.00 | 4,190.00 | 3,940.00 | 3,940.00 | 3,940.00 | 67,976 |
| 2022-06-29 | 3,875.00 | 4,270.00 | 3,870.00 | 4,270.00 | 4,270.00 | 83,430 |
| 2022-06-28 | 3,975.00 | 4,050.00 | 3,945.00 | 3,990.00 | 3,990.00 | 45,075 |
| 2022-06-27 | 3,730.00 | 4,100.00 | 3,730.00 | 3,990.00 | 3,990.00 | 82,946 |
| 2022-06-24 | 3,405.00 | 3,730.00 | 3,405.00 | 3,730.00 | 3,730.00 | 111,620 |
| 2022-06-23 | 3,780.00 | 3,820.00 | 3,385.00 | 3,385.00 | 3,385.00 | 198,882 |
| 2022-06-22 | 4,170.00 | 4,190.00 | 3,755.00 | 3,780.00 | 3,780.00 | 98,533 |
| 2022-06-21 | 4,000.00 | 4,150.00 | 3,995.00 | 4,115.00 | 4,115.00 | 69,474 |
| 2022-06-20 | 4,470.00 | 4,480.00 | 3,915.00 | 3,995.00 | 3,995.00 | 180,916 |
| 2022-06-17 | 4,425.00 | 4,525.00 | 4,330.00 | 4,470.00 | 4,470.00 | 38,095 |
| 2022-06-16 | 4,555.00 | 4,670.00 | 4,490.00 | 4,525.00 | 4,525.00 | 44,722 |
| 2022-06-15 | 4,595.00 | 4,695.00 | 4,420.00 | 4,475.00 | 4,475.00 | 57,906 |
| 2022-06-14 | 4,470.00 | 4,705.00 | 4,470.00 | 4,605.00 | 4,605.00 | 109,930 |
| 2022-06-13 | 4,980.00 | 4,980.00 | 4,700.00 | 4,720.00 | 4,720.00 | 121,280 |
| 2022-06-10 | 5,130.00 | 5,200.00 | 4,990.00 | 5,110.00 | 5,110.00 | 45,361 |
| 2022-06-09 | 5,340.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | 48,799 |
| 2022-06-08 | 5,230.00 | 5,390.00 | 5,220.00 | 5,340.00 | 5,340.00 | 49,729 |
| 2022-06-07 | 5,210.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | 30,603 |
| 2022-06-03 | 5,370.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 22,338 |
| 2022-06-02 | 5,310.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,320.00 | 19,468 |
| 2022-05-31 | 5,320.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 57,497 |
| 2022-05-30 | 5,280.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 30,234 |
| 2022-05-27 | 5,280.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,230.00 | 60,600 |
| 2022-05-26 | 5,270.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | 45,253 |
| 2022-05-25 | 5,300.00 | 5,340.00 | 5,160.00 | 5,260.00 | 5,260.00 | 47,837 |
| 2022-05-24 | 5,490.00 | 5,510.00 | 5,260.00 | 5,300.00 | 5,300.00 | 111,985 |
| 2022-05-23 | 5,730.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 61,429 |
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.