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%WTI103.34▲ 3.89%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,515.005,200.004,475.005,070.005,070.006,360,241
2025-04-254,650.004,860.004,330.004,420.004,420.001,051,334
2025-04-244,730.005,050.004,650.004,665.004,665.001,742,559
2025-04-234,895.005,190.004,630.004,850.004,850.004,418,624
2025-04-224,705.005,300.004,340.004,835.004,835.007,826,160
2025-04-214,200.004,995.004,100.004,550.004,550.009,610,139
2025-04-184,335.004,520.004,020.004,090.004,090.001,779,771
2025-04-174,225.004,880.004,205.004,310.004,310.005,297,822
2025-04-164,005.004,410.003,880.004,265.004,265.003,995,241
2025-04-154,500.004,625.004,030.004,030.004,030.001,592,586
2025-04-144,530.005,100.004,245.004,450.004,450.0012,299,290
2025-04-114,335.004,950.003,980.004,450.004,450.0016,027,590
2025-04-103,380.004,240.003,310.004,220.004,220.008,827,493
2025-04-093,450.003,560.003,190.003,305.003,305.00193,691
2025-04-083,430.003,650.003,295.003,560.003,560.00457,242
2025-04-073,330.003,595.003,320.003,430.003,430.00641,812
2025-04-043,095.003,330.003,070.003,315.003,315.00187,968
2025-04-033,065.003,185.003,000.003,100.003,100.0027,853
2025-04-023,150.003,155.003,065.003,065.003,065.0011,104
2025-04-012,960.003,150.002,950.003,150.003,150.0021,654
2025-03-312,925.003,000.002,840.002,995.002,995.009,622
2025-03-283,000.003,010.002,910.002,910.002,910.008,044
2025-03-272,955.003,015.002,930.003,005.003,005.0011,411
2025-03-262,995.003,005.002,930.002,930.002,930.0012,351
2025-03-253,110.003,110.002,965.002,965.002,965.0016,477
2025-03-243,055.003,115.003,055.003,090.003,090.0013,014
2025-03-213,100.003,100.002,980.003,095.003,095.009,300
2025-03-203,110.003,115.003,090.003,095.003,095.0010,377
2025-03-193,090.003,120.003,090.003,110.003,110.0017,602
2025-03-183,085.003,130.003,085.003,115.003,115.009,756
2025-03-173,050.003,115.003,050.003,110.003,110.008,022
2025-03-143,030.003,090.003,005.003,090.003,090.006,956
2025-03-133,035.003,055.002,985.003,035.003,035.0013,082
2025-03-123,010.003,025.002,990.003,015.003,015.0011,943
2025-03-113,055.003,055.002,970.003,005.003,005.0012,496
2025-03-103,140.003,150.003,025.003,055.003,055.0013,814
2025-03-073,125.003,200.003,010.003,025.003,025.0020,035
2025-03-063,165.003,210.003,125.003,155.003,155.0020,089
2025-03-053,110.003,200.003,090.003,200.003,200.0011,859
2025-03-043,210.003,210.003,005.003,070.003,070.0020,034
2025-02-283,200.003,205.003,180.003,180.003,180.0016,593
2025-02-273,195.003,205.003,175.003,200.003,200.0016,802
2025-02-263,140.003,195.003,120.003,195.003,195.0013,938
2025-02-253,090.003,145.003,085.003,140.003,140.0013,598
2025-02-243,090.003,100.003,055.003,090.003,090.0013,410
2025-02-213,045.003,105.003,040.003,090.003,090.0015,308
2025-02-203,040.003,055.003,025.003,050.003,050.007,289
2025-02-193,015.003,040.002,980.003,040.003,040.0010,675
2025-02-182,995.003,030.002,985.003,020.003,020.006,118
2025-02-173,035.003,035.002,960.002,995.002,995.0010,948
2025-02-143,025.003,045.003,005.003,035.003,035.009,403
2025-02-133,030.003,030.002,985.003,025.003,025.0010,616
2025-02-123,035.003,035.003,010.003,020.003,020.008,672
2025-02-113,000.003,040.003,000.003,035.003,035.008,274
2025-02-103,110.003,110.002,975.003,035.003,035.0011,820
2025-02-073,025.003,060.002,825.003,040.003,040.0017,099
2025-02-063,050.003,050.002,980.003,025.003,025.0014,651
2025-02-053,085.003,085.002,980.003,020.003,020.0014,899
2025-02-043,090.003,090.002,985.003,015.003,015.0012,480
2025-02-033,045.003,050.002,965.002,970.002,970.0010,548
← NewerPage 7 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.