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%WTI102.40▲ 2.95%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,035.003,080.002,970.003,045.003,045.008,930
2025-01-243,040.003,085.002,990.003,030.003,030.006,386
2025-01-233,075.003,120.002,970.003,020.003,020.0019,643
2025-01-223,070.003,100.003,070.003,080.003,080.009,071
2025-01-213,120.003,120.003,050.003,100.003,100.008,063
2025-01-203,175.003,175.002,995.003,090.003,090.0015,635
2025-01-173,040.003,095.002,960.003,050.003,050.0017,448
2025-01-163,085.003,110.003,020.003,020.003,020.0015,346
2025-01-153,105.003,125.003,025.003,070.003,070.0013,233
2025-01-142,955.003,110.002,955.003,105.003,105.0019,111
2025-01-132,995.003,010.002,930.002,955.002,955.0012,596
2025-01-103,105.003,105.002,845.003,025.003,025.0017,125
2025-01-093,010.003,060.002,910.002,910.002,910.0010,689
2025-01-082,985.003,080.002,970.003,040.003,040.0014,889
2025-01-072,930.002,985.002,930.002,985.002,985.0012,452
2025-01-063,005.003,100.002,915.002,915.002,915.0019,567
2025-01-032,900.003,070.002,895.002,990.002,990.0014,414
2025-01-022,870.002,925.002,870.002,895.002,895.0015,524
2024-12-302,990.003,010.002,930.002,930.002,930.0018,827
2024-12-273,045.003,090.002,900.003,030.003,030.0027,936
2024-12-263,150.003,150.003,020.003,095.003,095.0017,422
2024-12-243,070.003,145.003,000.003,090.003,090.0022,221
2024-12-233,080.003,140.002,875.003,105.003,105.0027,820
2024-12-203,065.003,100.003,040.003,085.003,085.0017,031
2024-12-193,135.003,145.002,865.003,105.003,105.0025,273
2024-12-182,915.003,190.002,915.003,170.003,170.0065,667
2024-12-173,030.003,065.002,915.002,915.002,915.0032,198
2024-12-163,200.003,205.003,000.003,000.003,000.0062,081
2024-12-133,110.003,195.003,105.003,135.003,135.0043,397
2024-12-123,180.003,180.003,040.003,150.003,150.0057,240
2024-12-113,100.003,205.003,075.003,075.003,075.0076,275
2024-12-102,830.003,110.002,820.003,090.003,090.00124,663
2024-12-092,900.003,095.002,695.002,880.002,880.00240,655
2024-12-062,765.002,985.002,650.002,920.002,920.00210,474
2024-12-052,760.002,975.002,635.002,770.002,770.00218,446
2024-12-042,640.002,945.002,570.002,820.002,820.00405,579
2024-12-032,350.002,625.002,350.002,515.002,515.00185,242
2024-12-022,365.002,380.002,330.002,330.002,330.0014,515
2024-11-292,430.002,430.002,365.002,365.002,365.0010,221
2024-11-282,440.002,465.002,415.002,435.002,435.008,629
2024-11-272,405.002,520.002,400.002,430.002,430.0023,129
2024-11-262,320.002,400.002,320.002,390.002,390.0015,956
2024-11-252,325.002,380.002,325.002,360.002,360.009,801
2024-11-222,335.002,375.002,325.002,350.002,350.0011,397
2024-11-212,390.002,405.002,325.002,335.002,335.0021,426
2024-11-202,400.002,410.002,360.002,390.002,390.0018,775
2024-11-192,425.002,450.002,400.002,400.002,400.0019,033
2024-11-182,375.002,415.002,305.002,410.002,410.0036,019
2024-11-152,365.002,850.002,345.002,375.002,375.00718,374
2024-11-142,450.002,485.002,340.002,365.002,365.0029,308
2024-11-132,470.002,495.002,390.002,450.002,450.009,353
2024-11-122,500.002,565.002,400.002,500.002,500.0033,310
2024-11-112,545.002,550.002,500.002,500.002,500.009,154
2024-11-082,620.002,620.002,550.002,550.002,550.0010,821
2024-11-072,600.002,640.002,570.002,620.002,620.009,435
2024-11-062,580.002,595.002,565.002,590.002,590.006,534
2024-11-052,590.002,605.002,565.002,580.002,580.0013,608
2024-11-042,550.002,615.002,550.002,590.002,590.0018,269
2024-11-012,570.002,585.002,535.002,580.002,580.0012,789
2024-10-312,570.002,585.002,545.002,570.002,570.007,559
← NewerPage 8 of 21 · 1,223 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.