Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,775.00 | 4,825.00 | 4,625.00 | 4,680.00 | 4,680.00 | 44,494 |
| 2022-02-21 | 4,870.00 | 4,890.00 | 4,750.00 | 4,825.00 | 4,825.00 | 15,656 |
| 2022-02-18 | 4,790.00 | 4,860.00 | 4,725.00 | 4,825.00 | 4,825.00 | 21,338 |
| 2022-02-17 | 4,815.00 | 4,910.00 | 4,690.00 | 4,790.00 | 4,790.00 | 36,733 |
| 2022-02-16 | 4,500.00 | 4,820.00 | 4,500.00 | 4,750.00 | 4,750.00 | 60,294 |
| 2022-02-15 | 4,530.00 | 4,980.00 | 4,450.00 | 4,460.00 | 4,460.00 | 90,308 |
| 2022-02-14 | 4,650.00 | 4,665.00 | 4,485.00 | 4,550.00 | 4,550.00 | 55,961 |
| 2022-02-11 | 4,750.00 | 4,800.00 | 4,650.00 | 4,790.00 | 4,790.00 | 22,762 |
| 2022-02-10 | 4,835.00 | 4,835.00 | 4,695.00 | 4,800.00 | 4,800.00 | 25,677 |
| 2022-02-09 | 4,800.00 | 4,850.00 | 4,780.00 | 4,790.00 | 4,790.00 | 16,253 |
| 2022-02-08 | 4,770.00 | 4,870.00 | 4,730.00 | 4,800.00 | 4,800.00 | 23,223 |
| 2022-02-07 | 4,850.00 | 4,850.00 | 4,665.00 | 4,770.00 | 4,770.00 | 44,943 |
| 2022-02-04 | 4,695.00 | 4,795.00 | 4,675.00 | 4,780.00 | 4,780.00 | 29,891 |
| 2022-02-03 | 4,685.00 | 4,790.00 | 4,685.00 | 4,690.00 | 4,690.00 | 39,714 |
| 2022-01-28 | 4,350.00 | 4,640.00 | 4,350.00 | 4,640.00 | 4,640.00 | 47,609 |
| 2022-01-27 | 4,540.00 | 4,585.00 | 4,335.00 | 4,350.00 | 4,350.00 | 72,602 |
| 2022-01-26 | 4,430.00 | 4,730.00 | 4,430.00 | 4,540.00 | 4,540.00 | 37,786 |
| 2022-01-25 | 4,575.00 | 4,665.00 | 4,515.00 | 4,570.00 | 4,570.00 | 98,108 |
| 2022-01-24 | 4,760.00 | 4,765.00 | 4,625.00 | 4,625.00 | 4,625.00 | 55,982 |
| 2022-01-21 | 4,835.00 | 4,945.00 | 4,780.00 | 4,810.00 | 4,810.00 | 40,561 |
| 2022-01-20 | 4,740.00 | 4,830.00 | 4,660.00 | 4,790.00 | 4,790.00 | 24,289 |
| 2022-01-19 | 4,700.00 | 4,835.00 | 4,610.00 | 4,745.00 | 4,745.00 | 49,214 |
| 2022-01-18 | 4,845.00 | 4,910.00 | 4,740.00 | 4,740.00 | 4,740.00 | 47,821 |
| 2022-01-17 | 4,970.00 | 4,985.00 | 4,815.00 | 4,855.00 | 4,855.00 | 61,772 |
| 2022-01-14 | 4,955.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 40,326 |
| 2022-01-13 | 5,090.00 | 5,110.00 | 4,995.00 | 5,000.00 | 5,000.00 | 28,689 |
| 2022-01-12 | 4,960.00 | 5,120.00 | 4,950.00 | 5,040.00 | 5,040.00 | 44,555 |
| 2022-01-11 | 5,120.00 | 5,120.00 | 4,955.00 | 4,960.00 | 4,960.00 | 59,008 |
| 2022-01-10 | 5,180.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,120.00 | 48,051 |
| 2022-01-07 | 5,060.00 | 5,200.00 | 5,010.00 | 5,130.00 | 5,130.00 | 38,463 |
| 2022-01-06 | 5,140.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | 56,978 |
| 2022-01-05 | 5,190.00 | 5,220.00 | 5,070.00 | 5,210.00 | 5,210.00 | 75,737 |
| 2022-01-04 | 5,320.00 | 5,360.00 | 5,170.00 | 5,220.00 | 5,220.00 | 240,697 |
| 2022-01-03 | 5,340.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | 41,020 |
| 2021-12-30 | 5,370.00 | 5,700.00 | 5,270.00 | 5,340.00 | 5,340.00 | 185,808 |
| 2021-12-29 | 5,280.00 | 5,380.00 | 5,280.00 | 5,370.00 | 5,370.00 | 22,496 |
| 2021-12-28 | 5,340.00 | 5,410.00 | 5,260.00 | 5,270.00 | 5,270.00 | 29,300 |
| 2021-12-27 | 5,380.00 | 5,410.00 | 5,310.00 | 5,380.00 | 5,380.00 | 36,790 |
| 2021-12-24 | 5,380.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 31,415 |
| 2021-12-23 | 5,310.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 65,385 |
| 2021-12-22 | 5,260.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | 35,501 |
| 2021-12-21 | 5,350.00 | 5,420.00 | 5,190.00 | 5,250.00 | 5,250.00 | 42,727 |
| 2021-12-20 | 5,510.00 | 5,530.00 | 5,310.00 | 5,350.00 | 5,350.00 | 67,587 |
| 2021-12-17 | 5,500.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | 60,787 |
| 2021-12-16 | 5,470.00 | 5,610.00 | 5,420.00 | 5,490.00 | 5,490.00 | 44,226 |
| 2021-12-15 | 5,370.00 | 5,580.00 | 5,370.00 | 5,450.00 | 5,450.00 | 27,670 |
| 2021-12-14 | 5,430.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | 26,562 |
| 2021-12-13 | 5,430.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,430.00 | 35,737 |
| 2021-12-10 | 5,460.00 | 5,560.00 | 5,360.00 | 5,480.00 | 5,480.00 | 55,636 |
| 2021-12-09 | 5,380.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | 49,748 |
| 2021-12-08 | 5,400.00 | 5,440.00 | 5,340.00 | 5,380.00 | 5,380.00 | 35,121 |
| 2021-12-07 | 5,340.00 | 5,500.00 | 5,330.00 | 5,390.00 | 5,390.00 | 36,483 |
| 2021-12-06 | 5,340.00 | 5,630.00 | 5,300.00 | 5,380.00 | 5,380.00 | 84,205 |
| 2021-12-03 | 5,230.00 | 5,440.00 | 5,130.00 | 5,400.00 | 5,400.00 | 78,171 |
| 2021-12-02 | 4,950.00 | 5,150.00 | 4,835.00 | 5,150.00 | 5,150.00 | 57,771 |
| 2021-12-01 | 4,625.00 | 4,975.00 | 4,625.00 | 4,950.00 | 4,950.00 | 102,669 |
| 2021-11-30 | 5,080.00 | 5,140.00 | 4,685.00 | 4,700.00 | 4,700.00 | 163,185 |
| 2021-11-29 | 5,230.00 | 5,230.00 | 4,990.00 | 5,070.00 | 5,070.00 | 159,679 |
| 2021-11-26 | 5,420.00 | 5,450.00 | 5,290.00 | 5,350.00 | 5,350.00 | 96,570 |
| 2021-11-25 | 5,460.00 | 5,530.00 | 5,380.00 | 5,420.00 | 5,420.00 | 47,368 |
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.