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%WTI103.00▲ 3.55%
← 006920.KQ stock page

Mohenz.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,550.002,600.002,550.002,555.002,555.006,166
2024-10-292,545.002,575.002,515.002,575.002,575.009,416
2024-10-282,565.002,590.002,515.002,540.002,540.009,985
2024-10-252,600.002,650.002,530.002,560.002,560.0013,029
2024-10-242,570.002,615.002,540.002,600.002,600.004,353
2024-10-232,530.002,585.002,530.002,575.002,575.0010,538
2024-10-222,580.002,600.002,515.002,530.002,530.0019,872
2024-10-212,550.002,595.002,520.002,575.002,575.009,396
2024-10-182,575.002,615.002,545.002,555.002,555.0017,309
2024-10-172,535.002,575.002,515.002,575.002,575.0022,071
2024-10-162,640.002,670.002,555.002,555.002,555.0028,964
2024-10-152,635.002,660.002,600.002,650.002,650.0024,008
2024-10-142,695.002,700.002,635.002,635.002,635.0026,088
2024-10-112,760.002,780.002,675.002,680.002,680.0059,226
2024-10-102,865.002,895.002,750.002,755.002,755.0064,144
2024-10-082,780.003,240.002,770.002,845.002,845.001,111,808
2024-10-072,835.002,850.002,735.002,780.002,780.0018,341
2024-10-042,790.002,835.002,765.002,835.002,835.009,300
2024-10-022,850.002,910.002,775.002,775.002,775.0017,284
2024-09-302,915.002,965.002,810.002,850.002,850.0024,987
2024-09-272,860.002,950.002,850.002,935.002,935.0015,116
2024-09-262,845.002,875.002,840.002,875.002,875.002,542
2024-09-252,830.002,860.002,800.002,845.002,845.007,120
2024-09-242,785.002,830.002,780.002,830.002,830.007,478
2024-09-232,760.002,800.002,750.002,785.002,785.006,929
2024-09-202,815.002,815.002,770.002,785.002,785.001,983
2024-09-192,795.002,805.002,705.002,800.002,800.003,757
2024-09-132,785.002,815.002,750.002,795.002,795.003,439
2024-09-122,720.002,740.002,710.002,740.002,740.007,342
2024-09-112,705.002,730.002,655.002,710.002,710.0016,195
2024-09-102,770.002,830.002,690.002,730.002,730.0025,381
2024-09-092,690.002,770.002,660.002,770.002,770.008,233
2024-09-062,805.002,820.002,530.002,750.002,750.0046,303
2024-09-052,800.002,815.002,780.002,805.002,805.009,211
2024-09-042,820.002,855.002,780.002,800.002,800.0020,147
2024-09-032,910.002,930.002,840.002,905.002,905.0013,356
2024-09-022,915.002,920.002,855.002,905.002,905.007,443
2024-08-302,870.002,895.002,800.002,885.002,885.0019,018
2024-08-292,885.002,915.002,865.002,900.002,900.0014,499
2024-08-282,940.002,955.002,905.002,915.002,915.009,000
2024-08-272,985.002,995.002,920.002,940.002,940.004,493
2024-08-262,945.003,000.002,915.002,920.002,920.0017,779
2024-08-232,955.002,965.002,915.002,955.002,955.008,726
2024-08-223,035.003,040.002,950.002,955.002,955.0017,725
2024-08-213,010.003,025.002,990.003,020.003,020.008,654
2024-08-202,945.003,030.002,945.003,005.003,005.0023,631
2024-08-193,020.003,035.002,960.002,960.002,960.0023,908
2024-08-163,080.003,080.003,030.003,045.003,045.0012,102
2024-08-143,040.003,100.003,020.003,080.003,080.009,610
2024-08-133,015.003,035.002,965.003,020.003,020.0013,767
2024-08-123,025.003,040.002,950.003,015.003,015.0015,061
2024-08-093,005.003,060.003,000.003,020.003,020.0017,753
2024-08-082,955.003,005.002,935.003,005.003,005.0013,757
2024-08-072,920.003,035.002,920.002,955.002,955.0017,155
2024-08-062,810.002,980.002,810.002,945.002,945.0029,663
2024-08-053,115.003,160.002,840.002,840.002,840.0072,963
2024-08-023,140.003,270.002,980.003,160.003,160.0095,665
2024-08-013,105.003,190.003,105.003,140.003,140.0027,328
2024-07-313,265.003,330.003,105.003,125.003,125.00168,897
2024-07-303,050.003,330.003,050.003,275.003,275.00265,797
← NewerPage 9 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.