See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,145.003,180.003,100.003,150.003,150.0093,972
2025-07-253,190.003,195.003,130.003,145.003,145.00149,076
2025-07-243,210.003,235.003,140.003,195.003,195.00139,481
2025-07-233,280.003,280.003,170.003,205.003,205.00219,670
2025-07-223,335.003,355.003,195.003,250.003,250.00238,925
2025-07-213,380.003,440.003,340.003,375.003,375.00219,823
2025-07-183,355.003,415.003,265.003,360.003,360.00268,101
2025-07-173,430.003,720.003,310.003,355.003,355.001,957,161
2025-07-163,485.003,505.003,340.003,400.003,400.00389,215
2025-07-153,680.003,685.003,460.003,530.003,530.00762,103
2025-07-143,610.003,750.003,555.003,655.003,655.001,776,021
2025-07-113,140.003,990.003,125.003,645.003,645.0010,898,200
2025-07-103,130.003,210.003,065.003,140.003,140.0081,101
2025-07-093,060.003,160.003,035.003,130.003,130.0079,683
2025-07-083,060.003,080.003,030.003,070.003,070.0022,395
2025-07-073,050.003,075.003,020.003,065.003,065.0038,274
2025-07-043,085.003,100.003,005.003,050.003,050.0044,306
2025-07-033,080.003,100.002,980.003,085.003,085.0084,981
2025-07-023,050.003,065.002,970.003,045.003,045.0085,017
2025-07-013,025.003,085.003,020.003,045.003,045.0051,815
2025-06-303,015.003,065.002,975.003,025.003,025.0064,059
2025-06-273,035.003,050.002,950.003,000.003,000.0075,036
2025-06-263,100.003,105.003,005.003,040.003,040.0096,987
2025-06-252,955.003,260.002,955.003,100.003,100.00656,997
2025-06-242,950.003,015.002,945.003,010.003,010.0060,856
2025-06-232,990.002,990.002,895.002,955.002,955.0062,805
2025-06-202,995.003,045.002,990.003,000.003,000.0040,641
2025-06-193,010.003,050.002,950.003,005.003,005.0055,928
2025-06-183,010.003,060.002,985.003,005.003,005.0055,039
2025-06-173,040.003,080.002,980.003,010.003,010.0085,498
2025-06-162,995.003,070.002,980.003,040.003,040.0064,019
2025-06-133,075.003,095.002,985.003,015.003,015.00110,380
2025-06-123,080.003,140.003,055.003,070.003,070.00119,211
2025-06-113,050.003,075.003,000.003,070.003,070.0071,248
2025-06-103,100.003,105.003,005.003,050.003,050.0076,460
2025-06-093,120.003,145.003,055.003,100.003,100.00106,850
2025-06-053,035.003,140.003,005.003,125.003,125.0085,015
2025-06-042,990.003,040.002,980.003,035.003,035.0078,276
2025-06-022,975.003,015.002,950.002,960.002,960.0053,406
2025-05-302,965.003,015.002,955.002,970.002,970.0061,886
2025-05-292,885.003,020.002,885.002,965.002,965.0078,328
2025-05-282,930.002,930.002,790.002,905.002,905.00212,678
2025-05-273,060.003,060.002,920.002,930.002,930.00129,885
2025-05-262,990.003,060.002,985.003,000.003,000.0073,993
2025-05-233,085.003,085.003,000.003,020.003,020.0073,678
2025-05-223,050.003,075.003,010.003,060.003,060.0065,067
2025-05-213,040.003,110.003,040.003,050.003,050.0091,771
2025-05-203,010.003,080.003,010.003,040.003,040.0089,636
2025-05-193,005.003,120.002,980.003,010.003,010.00148,679
2025-05-163,200.003,270.002,965.003,005.003,005.00457,625
2025-05-153,095.003,195.003,030.003,145.003,145.00207,087
2025-05-143,105.003,170.002,980.003,095.003,095.00206,311
2025-05-133,100.003,225.003,025.003,140.003,140.00392,003
2025-05-122,805.003,185.002,800.003,065.003,065.001,102,364
2025-05-093,470.003,725.003,225.003,325.003,325.001,361,864
2025-05-083,700.003,820.003,540.003,595.003,595.001,277,494
2025-05-074,480.004,750.003,985.004,000.004,000.001,842,307
2025-05-025,200.005,490.004,795.004,880.004,880.004,764,620
2025-04-304,870.004,870.004,400.004,410.004,410.00801,208
2025-04-294,955.005,450.004,655.004,875.004,875.003,332,380
← NewerPage 6 of 21 · 1,229 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.