Mohenz.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,520.00 | 5,520.00 | 5,380.00 | 5,440.00 | 5,440.00 | 67,487 |
| 2021-11-23 | 5,550.00 | 5,670.00 | 5,480.00 | 5,560.00 | 5,560.00 | 43,678 |
| 2021-11-22 | 5,680.00 | 5,730.00 | 5,530.00 | 5,550.00 | 5,550.00 | 73,945 |
| 2021-11-19 | 5,660.00 | 5,730.00 | 5,530.00 | 5,650.00 | 5,650.00 | 72,172 |
| 2021-11-18 | 5,510.00 | 5,650.00 | 5,330.00 | 5,650.00 | 5,650.00 | 76,628 |
| 2021-11-17 | 5,700.00 | 5,730.00 | 5,430.00 | 5,510.00 | 5,510.00 | 141,611 |
| 2021-11-16 | 5,770.00 | 5,850.00 | 5,700.00 | 5,720.00 | 5,720.00 | 80,987 |
| 2021-11-15 | 5,710.00 | 5,890.00 | 5,680.00 | 5,820.00 | 5,820.00 | 73,154 |
| 2021-11-12 | 5,610.00 | 5,870.00 | 5,610.00 | 5,740.00 | 5,740.00 | 73,989 |
| 2021-11-11 | 5,710.00 | 5,930.00 | 5,610.00 | 5,640.00 | 5,640.00 | 204,562 |
| 2021-11-10 | 6,820.00 | 6,900.00 | 5,650.00 | 5,820.00 | 5,820.00 | 1,069,159 |
| 2021-11-09 | 6,000.00 | 6,450.00 | 5,990.00 | 6,450.00 | 6,450.00 | 695,035 |
| 2021-11-08 | 5,760.00 | 5,970.00 | 5,600.00 | 5,970.00 | 5,970.00 | 153,141 |
| 2021-11-05 | 6,130.00 | 6,190.00 | 5,770.00 | 5,770.00 | 5,770.00 | 219,050 |
| 2021-11-04 | 6,060.00 | 6,180.00 | 5,960.00 | 6,130.00 | 6,130.00 | 167,376 |
| 2021-11-03 | 6,130.00 | 6,180.00 | 5,960.00 | 6,020.00 | 6,020.00 | 98,542 |
| 2021-11-02 | 5,920.00 | 6,040.00 | 5,920.00 | 6,040.00 | 6,040.00 | 125,341 |
| 2021-11-01 | 6,020.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,920.00 | 92,194 |
| 2021-10-29 | 5,920.00 | 6,120.00 | 5,880.00 | 6,020.00 | 6,020.00 | 144,465 |
| 2021-10-28 | 5,940.00 | 6,060.00 | 5,890.00 | 5,920.00 | 5,920.00 | 75,068 |
| 2021-10-27 | 6,020.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,940.00 | 90,139 |
| 2021-10-26 | 5,970.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 67,684 |
| 2021-10-25 | 5,920.00 | 6,070.00 | 5,820.00 | 6,010.00 | 6,010.00 | 118,420 |
| 2021-10-22 | 5,990.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,900.00 | 80,412 |
| 2021-10-21 | 5,920.00 | 6,100.00 | 5,770.00 | 5,970.00 | 5,970.00 | 113,541 |
| 2021-10-20 | 5,920.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,920.00 | 69,955 |
| 2021-10-19 | 5,990.00 | 6,050.00 | 5,870.00 | 5,920.00 | 5,920.00 | 60,945 |
| 2021-10-18 | 6,010.00 | 6,250.00 | 5,980.00 | 5,990.00 | 5,990.00 | 191,939 |
| 2021-10-15 | 5,860.00 | 6,060.00 | 5,850.00 | 6,060.00 | 6,060.00 | 123,139 |
| 2021-10-14 | 5,760.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 77,401 |
← NewerPage 21 of 21 · 1,230 trading days
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.