Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea · Delayed Price · Currency is KRW 5,600.00
-20.00 (-0.36%)
At close: Mar 20, 2026
Mohenz.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,850.00 | 5,970.00 | 5,480.00 | 5,600.00 | 5,600.00 | -0.36% | 1,010,423 |
| Mar 19, 2026 | 5,500.00 | 5,870.00 | 5,370.00 | 5,620.00 | 5,620.00 | -1.40% | 843,292 |
| Mar 18, 2026 | 5,860.00 | 6,000.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.89% | 1,165,545 |
| Mar 17, 2026 | 6,730.00 | 7,140.00 | 5,750.00 | 5,810.00 | 5,810.00 | -14.81% | 2,624,765 |
| Mar 16, 2026 | 6,430.00 | 6,820.00 | 6,430.00 | 6,820.00 | 6,820.00 | 6.07% | 517,451 |
| Mar 13, 2026 | 6,300.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | -0.31% | 462,412 |
| Mar 12, 2026 | 6,450.00 | 6,800.00 | 6,450.00 | 6,450.00 | 6,450.00 | -4.16% | 823,832 |
| Mar 11, 2026 | 5,950.00 | 7,630.00 | 5,900.00 | 6,730.00 | 6,730.00 | 14.65% | 14,367,051 |
| Mar 10, 2026 | 5,390.00 | 6,480.00 | 5,180.00 | 5,870.00 | 5,870.00 | 12.67% | 13,255,905 |
| Mar 9, 2026 | 5,360.00 | 5,600.00 | 4,975.00 | 5,210.00 | 5,210.00 | -7.30% | 1,778,590 |
| Mar 6, 2026 | 4,875.00 | 6,440.00 | 4,625.00 | 5,620.00 | 5,620.00 | 9.55% | 14,164,000 |
| Mar 5, 2026 | 5,060.00 | 5,740.00 | 4,800.00 | 5,130.00 | 5,130.00 | 10.56% | 8,044,007 |
| Mar 4, 2026 | 6,060.00 | 6,750.00 | 4,305.00 | 4,640.00 | 4,640.00 | -22.80% | 7,475,424 |
| Mar 3, 2026 | 4,970.00 | 6,010.00 | 4,700.00 | 6,010.00 | 6,010.00 | 29.95% | 7,936,471 |
| Feb 27, 2026 | 3,585.00 | 4,625.00 | 3,510.00 | 4,625.00 | 4,625.00 | 29.92% | 6,840,144 |
| Feb 26, 2026 | 3,840.00 | 3,840.00 | 3,560.00 | 3,560.00 | 3,560.00 | -7.41% | 408,302 |
| Feb 25, 2026 | 3,640.00 | 4,150.00 | 3,640.00 | 3,845.00 | 3,845.00 | 5.92% | 1,415,211 |
| Feb 24, 2026 | 3,620.00 | 3,885.00 | 3,600.00 | 3,630.00 | 3,630.00 | 2.40% | 720,854 |
| Feb 23, 2026 | 3,645.00 | 3,810.00 | 3,425.00 | 3,545.00 | 3,545.00 | 5.82% | 1,049,690 |
| Feb 20, 2026 | 3,405.00 | 3,430.00 | 3,330.00 | 3,350.00 | 3,350.00 | -2.47% | 56,925 |
| Feb 19, 2026 | 3,320.00 | 3,485.00 | 3,240.00 | 3,435.00 | 3,435.00 | 3.00% | 144,752 |
| Feb 13, 2026 | 3,375.00 | 3,380.00 | 3,215.00 | 3,335.00 | 3,335.00 | -1.19% | 75,462 |
| Feb 12, 2026 | 3,390.00 | 3,425.00 | 3,295.00 | 3,375.00 | 3,375.00 | -1.03% | 53,469 |
| Feb 11, 2026 | 3,380.00 | 3,430.00 | 3,310.00 | 3,410.00 | 3,410.00 | 0.15% | 108,925 |
| Feb 10, 2026 | 3,330.00 | 3,460.00 | 3,330.00 | 3,405.00 | 3,405.00 | 2.25% | 115,779 |
| Feb 9, 2026 | 3,500.00 | 3,520.00 | 3,330.00 | 3,330.00 | 3,330.00 | -1.77% | 125,890 |
| Feb 6, 2026 | 3,350.00 | 3,500.00 | 3,205.00 | 3,390.00 | 3,390.00 | -0.59% | 136,311 |
| Feb 5, 2026 | 3,510.00 | 3,535.00 | 3,400.00 | 3,410.00 | 3,410.00 | -1.87% | 168,489 |
| Feb 4, 2026 | 3,385.00 | 3,565.00 | 3,360.00 | 3,475.00 | 3,475.00 | 2.51% | 418,318 |
| Feb 3, 2026 | 3,350.00 | 3,550.00 | 3,255.00 | 3,390.00 | 3,390.00 | 1.19% | 252,965 |
| Feb 2, 2026 | 3,300.00 | 3,510.00 | 3,230.00 | 3,350.00 | 3,350.00 | 1.52% | 263,595 |
| Jan 30, 2026 | 3,335.00 | 3,335.00 | 3,195.00 | 3,300.00 | 3,300.00 | -1.49% | 108,597 |
| Jan 29, 2026 | 3,390.00 | 3,390.00 | 3,210.00 | 3,350.00 | 3,350.00 | 3.24% | 189,782 |
| Jan 28, 2026 | 3,120.00 | 3,360.00 | 3,085.00 | 3,245.00 | 3,245.00 | 4.51% | 312,631 |
| Jan 27, 2026 | 3,180.00 | 3,200.00 | 3,085.00 | 3,105.00 | 3,105.00 | -2.20% | 106,935 |
| Jan 26, 2026 | 3,180.00 | 3,265.00 | 3,095.00 | 3,175.00 | 3,175.00 | -0.16% | 52,444 |
| Jan 23, 2026 | 3,205.00 | 3,245.00 | 3,155.00 | 3,180.00 | 3,180.00 | -1.09% | 79,153 |
| Jan 22, 2026 | 3,230.00 | 3,230.00 | 3,120.00 | 3,215.00 | 3,215.00 | 3.21% | 49,337 |
| Jan 21, 2026 | 3,255.00 | 3,255.00 | 3,062.00 | 3,115.00 | 3,115.00 | -5.03% | 90,813 |
| Jan 20, 2026 | 3,205.00 | 3,300.00 | 3,100.00 | 3,280.00 | 3,280.00 | 3.63% | 102,137 |
| Jan 19, 2026 | 3,215.00 | 3,230.00 | 3,150.00 | 3,165.00 | 3,165.00 | -1.56% | 54,572 |
| Jan 16, 2026 | 3,115.00 | 3,225.00 | 3,085.00 | 3,215.00 | 3,215.00 | 3.04% | 71,676 |
| Jan 15, 2026 | 3,120.00 | 3,170.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.32% | 68,839 |
| Jan 14, 2026 | 3,090.00 | 3,140.00 | 3,055.00 | 3,130.00 | 3,130.00 | 1.13% | 65,723 |
| Jan 13, 2026 | 3,175.00 | 3,195.00 | 3,030.00 | 3,095.00 | 3,095.00 | -2.52% | 133,874 |
| Jan 12, 2026 | 3,200.00 | 3,270.00 | 3,165.00 | 3,175.00 | 3,175.00 | -1.24% | 33,386 |
| Jan 9, 2026 | 3,100.00 | 3,235.00 | 3,080.00 | 3,215.00 | 3,215.00 | 3.38% | 70,849 |
| Jan 8, 2026 | 3,180.00 | 3,195.00 | 3,110.00 | 3,110.00 | 3,110.00 | -2.66% | 102,962 |
| Jan 7, 2026 | 3,210.00 | 3,300.00 | 3,140.00 | 3,195.00 | 3,195.00 | -0.62% | 90,417 |
| Jan 6, 2026 | 3,290.00 | 3,375.00 | 3,175.00 | 3,215.00 | 3,215.00 | -2.87% | 99,411 |