Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
0.00 (0.00%)
At close: Sep 8, 2025

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,270.003,295.003,220.003,235.003,235.00-1.07%26,553
Sep 18, 20253,260.003,345.003,260.003,270.003,270.000.15%68,907
Sep 17, 20253,335.003,335.003,255.003,265.003,265.00-1.66%60,666
Sep 16, 20253,395.003,410.003,285.003,320.003,320.00-2.06%131,300
Sep 15, 20253,220.003,480.003,180.003,390.003,390.005.28%440,141
Sep 12, 20253,300.003,300.003,200.003,220.003,220.00-1.68%65,844
Sep 11, 20253,310.003,380.003,260.003,275.003,275.00-1.21%85,726
Sep 10, 20253,250.003,345.003,220.003,315.003,315.003.11%212,602
Sep 9, 20253,205.003,255.003,175.003,215.003,215.001.10%98,392
Sep 8, 20253,180.003,235.003,135.003,180.003,180.00-124,450
Sep 5, 20253,130.003,555.003,065.003,180.003,180.002.58%1,675,180
Sep 4, 20253,105.003,165.003,095.003,100.003,100.00-0.16%29,116
Sep 3, 20253,025.003,150.003,025.003,105.003,105.002.14%42,554
Sep 2, 20253,020.003,225.003,020.003,040.003,040.000.83%86,918
Sep 1, 20253,030.003,090.003,010.003,015.003,015.00-0.66%28,852
Aug 29, 20253,080.003,085.003,015.003,035.003,035.00-1.46%41,508
Aug 28, 20253,040.003,095.003,040.003,080.003,080.001.48%32,183
Aug 27, 20253,105.003,105.003,010.003,035.003,035.00-2.25%35,458
Aug 26, 20253,120.003,145.003,050.003,105.003,105.00-0.48%37,814
Aug 25, 20253,150.003,165.003,105.003,120.003,120.00-0.48%22,042
Aug 22, 20253,095.003,150.003,095.003,135.003,135.001.62%36,453
Aug 21, 20253,045.003,100.003,040.003,085.003,085.001.48%36,235
Aug 20, 20253,045.003,070.002,975.003,040.003,040.00-0.16%56,265
Aug 19, 20253,000.003,060.002,985.003,045.003,045.001.50%62,925
Aug 18, 20253,045.003,080.002,970.003,000.003,000.00-1.80%68,221
Aug 14, 20253,165.003,190.003,055.003,055.003,055.00-3.48%74,015
Aug 13, 20253,180.003,200.003,110.003,165.003,165.00-0.47%58,137
Aug 12, 20253,195.003,235.003,165.003,180.003,180.00-0.31%56,913
Aug 11, 20253,195.003,235.003,165.003,190.003,190.00-0.93%46,789
Aug 8, 20253,240.003,270.003,200.003,220.003,220.00-0.46%40,480
Aug 7, 20253,215.003,245.003,205.003,235.003,235.000.78%43,945
Aug 6, 20253,185.003,285.003,150.003,210.003,210.000.78%73,386
Aug 5, 20253,200.003,275.003,145.003,185.003,185.00-0.47%50,907
Aug 4, 20253,125.003,225.003,110.003,200.003,200.001.43%57,616
Aug 1, 20253,225.003,225.003,110.003,155.003,155.00-3.07%109,678
Jul 31, 20253,170.003,315.003,140.003,255.003,255.001.88%191,989
Jul 30, 20253,220.003,270.003,180.003,195.003,195.00-0.78%107,681
Jul 29, 20253,155.003,290.003,130.003,220.003,220.002.22%161,888
Jul 28, 20253,145.003,180.003,100.003,150.003,150.000.16%93,972
Jul 25, 20253,190.003,195.003,130.003,145.003,145.00-1.56%149,076
Jul 24, 20253,210.003,235.003,140.003,195.003,195.00-0.31%139,481
Jul 23, 20253,280.003,280.003,170.003,205.003,205.00-1.38%219,670
Jul 22, 20253,335.003,355.003,195.003,250.003,250.00-3.70%238,925
Jul 21, 20253,380.003,440.003,340.003,375.003,375.000.45%219,823
Jul 18, 20253,355.003,415.003,265.003,360.003,360.000.15%268,101
Jul 17, 20253,430.003,720.003,310.003,355.003,355.00-1.32%1,957,161
Jul 16, 20253,485.003,505.003,340.003,400.003,400.00-3.68%389,215
Jul 15, 20253,680.003,685.003,460.003,530.003,530.00-3.42%762,103
Jul 14, 20253,610.003,750.003,555.003,655.003,655.000.27%1,776,021
Jul 11, 20253,140.003,990.003,125.003,645.003,645.0016.08%10,898,200