Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
+20.00 (0.67%)
Last updated: Aug 19, 2025

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,040.003,095.003,040.003,080.00-1.48%32,183
Aug 27, 20253,105.003,105.003,010.003,035.00--2.25%35,458
Aug 26, 20253,120.003,145.003,050.003,105.00--0.48%37,814
Aug 25, 20253,150.003,165.003,105.003,120.00--0.48%22,042
Aug 22, 20253,095.003,150.003,095.003,135.00-1.62%36,453
Aug 21, 20253,045.003,100.003,040.003,085.00-1.48%36,235
Aug 20, 20253,045.003,070.002,975.003,040.00--0.16%56,265
Aug 19, 20253,000.003,060.002,985.003,045.00-1.50%62,925
Aug 18, 20253,045.003,080.002,970.003,000.00--1.80%68,221
Aug 14, 20253,165.003,190.003,055.003,055.00--3.48%74,015
Aug 13, 20253,180.003,200.003,110.003,165.00--0.47%58,137
Aug 12, 20253,195.003,235.003,165.003,180.00--0.31%56,913
Aug 11, 20253,195.003,235.003,165.003,190.00--0.93%46,789
Aug 8, 20253,240.003,270.003,200.003,220.00--0.46%40,480
Aug 7, 20253,215.003,245.003,205.003,235.00-0.78%43,945
Aug 6, 20253,185.003,285.003,150.003,210.00-0.78%73,386
Aug 5, 20253,200.003,275.003,145.003,185.00--0.47%50,907
Aug 4, 20253,125.003,225.003,110.003,200.00-1.43%57,616
Aug 1, 20253,225.003,225.003,110.003,155.00--3.07%109,678
Jul 31, 20253,170.003,315.003,140.003,255.00-1.88%191,989
Jul 30, 20253,220.003,270.003,180.003,195.00--0.78%107,681
Jul 29, 20253,155.003,290.003,130.003,220.00-2.22%161,888
Jul 28, 20253,145.003,180.003,100.003,150.00-0.16%93,972
Jul 25, 20253,190.003,195.003,130.003,145.00--1.56%149,076
Jul 24, 20253,210.003,235.003,140.003,195.00--0.31%139,481
Jul 23, 20253,280.003,280.003,170.003,205.00--1.38%219,670
Jul 22, 20253,335.003,355.003,195.003,250.00--3.70%238,925
Jul 21, 20253,380.003,440.003,340.003,375.00-0.45%219,823
Jul 18, 20253,355.003,415.003,265.003,360.00-0.15%268,101
Jul 17, 20253,430.003,720.003,310.003,355.00--1.32%1,957,161
Jul 16, 20253,485.003,505.003,340.003,400.00--3.68%389,215
Jul 15, 20253,680.003,685.003,460.003,530.00--3.42%762,103
Jul 14, 20253,610.003,750.003,555.003,655.00-0.27%1,776,021
Jul 11, 20253,140.003,990.003,125.003,645.00-16.08%10,898,200
Jul 10, 20253,130.003,210.003,065.003,140.00-0.32%81,101
Jul 9, 20253,060.003,160.003,035.003,130.00-1.95%79,683
Jul 8, 20253,060.003,080.003,030.003,070.00-0.16%22,395
Jul 7, 20253,050.003,075.003,020.003,065.00-0.49%38,274
Jul 4, 20253,085.003,100.003,005.003,050.00--1.13%44,306
Jul 3, 20253,080.003,100.002,980.003,085.00-1.31%84,981
Jul 2, 20253,050.003,065.002,970.003,045.00--85,017
Jul 1, 20253,025.003,085.003,020.003,045.00-0.66%51,815
Jun 30, 20253,015.003,065.002,975.003,025.00-0.83%64,059
Jun 27, 20253,035.003,050.002,950.003,000.00--1.32%75,036
Jun 26, 20253,100.003,105.003,005.003,040.00--1.94%96,987
Jun 25, 20252,955.003,260.002,955.003,100.00-2.99%656,997
Jun 24, 20252,950.003,015.002,945.003,010.00-1.86%60,856
Jun 23, 20252,990.002,990.002,895.002,955.00--1.50%62,805
Jun 20, 20252,995.003,045.002,990.003,000.00--0.17%40,641
Jun 19, 20253,010.003,050.002,950.003,005.00--55,928