Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,510.00 | 5,630.00 | 5,480.00 | 5,620.00 | 5,620.00 | 57,666 |
| 2022-05-19 | 5,520.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | 67,478 |
| 2022-05-18 | 5,510.00 | 5,840.00 | 5,460.00 | 5,650.00 | 5,650.00 | 116,790 |
| 2022-05-17 | 5,420.00 | 5,520.00 | 5,420.00 | 5,500.00 | 5,500.00 | 32,598 |
| 2022-05-16 | 5,570.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,410.00 | 89,103 |
| 2022-05-13 | 5,360.00 | 5,510.00 | 5,310.00 | 5,500.00 | 5,500.00 | 98,893 |
| 2022-05-12 | 5,550.00 | 5,660.00 | 5,290.00 | 5,380.00 | 5,380.00 | 112,212 |
| 2022-05-11 | 5,730.00 | 5,860.00 | 5,560.00 | 5,600.00 | 5,600.00 | 116,793 |
| 2022-05-10 | 5,440.00 | 5,920.00 | 5,440.00 | 5,760.00 | 5,760.00 | 309,144 |
| 2022-05-09 | 5,860.00 | 6,070.00 | 5,560.00 | 5,630.00 | 5,630.00 | 237,255 |
| 2022-05-06 | 5,950.00 | 6,150.00 | 5,920.00 | 5,950.00 | 5,950.00 | 237,577 |
| 2022-05-04 | 6,450.00 | 6,460.00 | 6,060.00 | 6,140.00 | 6,140.00 | 385,425 |
| 2022-05-03 | 6,500.00 | 6,590.00 | 6,410.00 | 6,450.00 | 6,450.00 | 358,484 |
| 2022-05-02 | 6,300.00 | 6,760.00 | 6,260.00 | 6,500.00 | 6,500.00 | 1,640,063 |
| 2022-04-29 | 6,250.00 | 6,700.00 | 6,140.00 | 6,470.00 | 6,470.00 | 2,209,635 |
| 2022-04-28 | 6,120.00 | 6,370.00 | 6,040.00 | 6,200.00 | 6,200.00 | 744,376 |
| 2022-04-27 | 5,870.00 | 6,450.00 | 5,760.00 | 6,300.00 | 6,300.00 | 1,517,789 |
| 2022-04-26 | 5,730.00 | 6,140.00 | 5,720.00 | 5,940.00 | 5,940.00 | 977,661 |
| 2022-04-25 | 5,700.00 | 5,870.00 | 5,660.00 | 5,760.00 | 5,760.00 | 197,938 |
| 2022-04-22 | 5,770.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,760.00 | 187,635 |
| 2022-04-21 | 5,830.00 | 5,930.00 | 5,720.00 | 5,780.00 | 5,780.00 | 371,104 |
| 2022-04-20 | 5,970.00 | 5,970.00 | 5,700.00 | 5,800.00 | 5,800.00 | 917,344 |
| 2022-04-19 | 5,430.00 | 6,170.00 | 5,380.00 | 6,100.00 | 6,100.00 | 1,880,040 |
| 2022-04-18 | 5,580.00 | 5,640.00 | 5,400.00 | 5,500.00 | 5,500.00 | 264,104 |
| 2022-04-15 | 5,250.00 | 6,100.00 | 5,240.00 | 5,580.00 | 5,580.00 | 3,348,162 |
| 2022-04-14 | 5,360.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | 76,260 |
| 2022-04-13 | 5,330.00 | 5,530.00 | 5,290.00 | 5,310.00 | 5,310.00 | 96,832 |
| 2022-04-12 | 5,280.00 | 5,510.00 | 5,270.00 | 5,300.00 | 5,300.00 | 120,062 |
| 2022-04-11 | 5,580.00 | 5,580.00 | 5,350.00 | 5,350.00 | 5,350.00 | 153,564 |
| 2022-04-08 | 5,530.00 | 5,770.00 | 5,520.00 | 5,610.00 | 5,610.00 | 194,702 |
| 2022-04-07 | 5,650.00 | 5,740.00 | 5,450.00 | 5,600.00 | 5,600.00 | 322,980 |
| 2022-04-06 | 5,780.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | 731,453 |
| 2022-04-05 | 5,500.00 | 6,200.00 | 5,420.00 | 6,200.00 | 6,200.00 | 2,838,010 |
| 2022-04-04 | 6,030.00 | 6,040.00 | 5,540.00 | 5,550.00 | 5,550.00 | 617,039 |
| 2022-04-01 | 5,840.00 | 5,840.00 | 5,600.00 | 5,640.00 | 5,640.00 | 420,044 |
| 2022-03-31 | 5,570.00 | 6,100.00 | 5,450.00 | 5,840.00 | 5,840.00 | 3,090,527 |
| 2022-03-30 | 5,360.00 | 6,280.00 | 5,260.00 | 5,490.00 | 5,490.00 | 4,055,701 |
| 2022-03-29 | 5,490.00 | 6,000.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1,458,441 |
| 2022-03-28 | 5,560.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,510.00 | 71,204 |
| 2022-03-25 | 5,590.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,530.00 | 110,108 |
| 2022-03-24 | 5,450.00 | 5,600.00 | 5,360.00 | 5,580.00 | 5,580.00 | 178,350 |
| 2022-03-23 | 5,310.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | 124,300 |
| 2022-03-22 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,320.00 | 52,088 |
| 2022-03-21 | 5,310.00 | 5,370.00 | 5,190.00 | 5,300.00 | 5,300.00 | 140,658 |
| 2022-03-18 | 5,220.00 | 5,280.00 | 5,130.00 | 5,230.00 | 5,230.00 | 83,495 |
| 2022-03-17 | 5,320.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 130,078 |
| 2022-03-16 | 5,100.00 | 5,340.00 | 5,030.00 | 5,220.00 | 5,220.00 | 374,262 |
| 2022-03-15 | 5,170.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,090.00 | 66,680 |
| 2022-03-14 | 5,170.00 | 5,250.00 | 4,985.00 | 5,210.00 | 5,210.00 | 196,984 |
| 2022-03-11 | 4,890.00 | 5,230.00 | 4,885.00 | 5,190.00 | 5,190.00 | 270,960 |
| 2022-03-10 | 4,690.00 | 5,080.00 | 4,690.00 | 4,890.00 | 4,890.00 | 200,751 |
| 2022-03-08 | 4,730.00 | 4,735.00 | 4,620.00 | 4,680.00 | 4,680.00 | 26,118 |
| 2022-03-07 | 4,880.00 | 4,900.00 | 4,765.00 | 4,780.00 | 4,780.00 | 34,413 |
| 2022-03-04 | 4,880.00 | 4,895.00 | 4,785.00 | 4,890.00 | 4,890.00 | 30,156 |
| 2022-03-03 | 4,830.00 | 4,910.00 | 4,810.00 | 4,885.00 | 4,885.00 | 43,571 |
| 2022-03-02 | 4,730.00 | 4,805.00 | 4,720.00 | 4,805.00 | 4,805.00 | 34,344 |
| 2022-02-28 | 4,670.00 | 4,825.00 | 4,650.00 | 4,715.00 | 4,715.00 | 33,529 |
| 2022-02-25 | 4,530.00 | 4,735.00 | 4,530.00 | 4,625.00 | 4,625.00 | 45,809 |
| 2022-02-24 | 4,730.00 | 4,745.00 | 4,410.00 | 4,490.00 | 4,490.00 | 49,784 |
| 2022-02-23 | 4,640.00 | 4,750.00 | 4,640.00 | 4,745.00 | 4,745.00 | 39,512 |
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.