Mohenz.Co.,Ltd. (KOSDAQ:006920)
 3,130.00
 -70.00 (-2.19%)
  At close: Oct 28, 2025
Mohenz.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,975.00 | 3,045.00 | 2,935.00 | 2,975.00 | 2,975.00 | - | 78,773 | 
| Oct 30, 2025 | 3,060.00 | 3,075.00 | 2,945.00 | 2,975.00 | 2,975.00 | -2.78% | 101,564 | 
| Oct 29, 2025 | 3,110.00 | 3,135.00 | 3,055.00 | 3,060.00 | 3,060.00 | -2.24% | 80,296 | 
| Oct 28, 2025 | 3,200.00 | 3,230.00 | 3,120.00 | 3,130.00 | 3,130.00 | -2.19% | 26,948 | 
| Oct 27, 2025 | 3,080.00 | 3,235.00 | 3,080.00 | 3,200.00 | 3,200.00 | 3.23% | 73,524 | 
| Oct 24, 2025 | 3,200.00 | 3,200.00 | 3,075.00 | 3,100.00 | 3,100.00 | -1.90% | 61,244 | 
| Oct 23, 2025 | 3,130.00 | 3,245.00 | 3,110.00 | 3,160.00 | 3,160.00 | 0.96% | 27,921 | 
| Oct 22, 2025 | 3,085.00 | 3,170.00 | 3,070.00 | 3,130.00 | 3,130.00 | 1.62% | 68,642 | 
| Oct 21, 2025 | 3,125.00 | 3,150.00 | 3,070.00 | 3,080.00 | 3,080.00 | -0.96% | 45,346 | 
| Oct 20, 2025 | 3,100.00 | 3,130.00 | 3,070.00 | 3,110.00 | 3,110.00 | 0.32% | 51,854 | 
| Oct 17, 2025 | 3,235.00 | 3,235.00 | 3,080.00 | 3,100.00 | 3,100.00 | -3.88% | 83,590 | 
| Oct 16, 2025 | 3,290.00 | 3,350.00 | 3,225.00 | 3,225.00 | 3,225.00 | -1.83% | 40,124 | 
| Oct 15, 2025 | 3,180.00 | 3,315.00 | 3,145.00 | 3,285.00 | 3,285.00 | 3.63% | 30,263 | 
| Oct 14, 2025 | 3,285.00 | 3,300.00 | 3,060.00 | 3,170.00 | 3,170.00 | -2.91% | 164,207 | 
| Oct 13, 2025 | 3,305.00 | 3,315.00 | 3,230.00 | 3,265.00 | 3,265.00 | -2.25% | 65,663 | 
| Oct 10, 2025 | 3,430.00 | 3,430.00 | 3,275.00 | 3,340.00 | 3,340.00 | -1.76% | 96,174 | 
| Oct 2, 2025 | 3,350.00 | 3,410.00 | 3,305.00 | 3,400.00 | 3,400.00 | 1.49% | 106,488 | 
| Oct 1, 2025 | 3,325.00 | 3,400.00 | 3,225.00 | 3,350.00 | 3,350.00 | 0.75% | 132,419 | 
| Sep 30, 2025 | 3,350.00 | 3,375.00 | 3,260.00 | 3,325.00 | 3,325.00 | -0.45% | 63,074 | 
| Sep 29, 2025 | 3,280.00 | 3,470.00 | 3,280.00 | 3,340.00 | 3,340.00 | 1.98% | 62,272 | 
| Sep 26, 2025 | 3,280.00 | 3,345.00 | 3,230.00 | 3,275.00 | 3,275.00 | 0.15% | 86,777 | 
| Sep 25, 2025 | 3,315.00 | 3,315.00 | 3,245.00 | 3,270.00 | 3,270.00 | -1.36% | 70,322 | 
| Sep 24, 2025 | 3,330.00 | 3,390.00 | 3,310.00 | 3,315.00 | 3,315.00 | -0.45% | 55,274 | 
| Sep 23, 2025 | 3,290.00 | 3,365.00 | 3,265.00 | 3,330.00 | 3,330.00 | 1.22% | 75,357 | 
| Sep 22, 2025 | 3,235.00 | 3,375.00 | 3,215.00 | 3,290.00 | 3,290.00 | 1.70% | 82,450 | 
| Sep 19, 2025 | 3,270.00 | 3,295.00 | 3,220.00 | 3,235.00 | 3,235.00 | -1.07% | 26,553 | 
| Sep 18, 2025 | 3,260.00 | 3,345.00 | 3,260.00 | 3,270.00 | 3,270.00 | 0.15% | 68,907 | 
| Sep 17, 2025 | 3,335.00 | 3,335.00 | 3,255.00 | 3,265.00 | 3,265.00 | -1.66% | 60,666 | 
| Sep 16, 2025 | 3,395.00 | 3,410.00 | 3,285.00 | 3,320.00 | 3,320.00 | -2.06% | 131,300 | 
| Sep 15, 2025 | 3,220.00 | 3,480.00 | 3,180.00 | 3,390.00 | 3,390.00 | 5.28% | 440,141 | 
| Sep 12, 2025 | 3,300.00 | 3,300.00 | 3,200.00 | 3,220.00 | 3,220.00 | -1.68% | 65,844 | 
| Sep 11, 2025 | 3,310.00 | 3,380.00 | 3,260.00 | 3,275.00 | 3,275.00 | -1.21% | 85,726 | 
| Sep 10, 2025 | 3,250.00 | 3,345.00 | 3,220.00 | 3,315.00 | 3,315.00 | 3.11% | 212,602 | 
| Sep 9, 2025 | 3,205.00 | 3,255.00 | 3,175.00 | 3,215.00 | 3,215.00 | 1.10% | 98,392 | 
| Sep 8, 2025 | 3,180.00 | 3,235.00 | 3,135.00 | 3,180.00 | 3,180.00 | - | 124,450 | 
| Sep 5, 2025 | 3,130.00 | 3,555.00 | 3,065.00 | 3,180.00 | 3,180.00 | 2.58% | 1,675,180 | 
| Sep 4, 2025 | 3,105.00 | 3,165.00 | 3,095.00 | 3,100.00 | 3,100.00 | -0.16% | 29,116 | 
| Sep 3, 2025 | 3,025.00 | 3,150.00 | 3,025.00 | 3,105.00 | 3,105.00 | 2.14% | 42,554 | 
| Sep 2, 2025 | 3,020.00 | 3,225.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.83% | 86,918 | 
| Sep 1, 2025 | 3,030.00 | 3,090.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.66% | 28,852 | 
| Aug 29, 2025 | 3,080.00 | 3,085.00 | 3,015.00 | 3,035.00 | 3,035.00 | -1.46% | 41,508 | 
| Aug 28, 2025 | 3,040.00 | 3,095.00 | 3,040.00 | 3,080.00 | 3,080.00 | 1.48% | 32,183 | 
| Aug 27, 2025 | 3,105.00 | 3,105.00 | 3,010.00 | 3,035.00 | 3,035.00 | -2.25% | 35,458 | 
| Aug 26, 2025 | 3,120.00 | 3,145.00 | 3,050.00 | 3,105.00 | 3,105.00 | -0.48% | 37,814 | 
| Aug 25, 2025 | 3,150.00 | 3,165.00 | 3,105.00 | 3,120.00 | 3,120.00 | -0.48% | 22,042 | 
| Aug 22, 2025 | 3,095.00 | 3,150.00 | 3,095.00 | 3,135.00 | 3,135.00 | 1.62% | 36,453 | 
| Aug 21, 2025 | 3,045.00 | 3,100.00 | 3,040.00 | 3,085.00 | 3,085.00 | 1.48% | 36,235 | 
| Aug 20, 2025 | 3,045.00 | 3,070.00 | 2,975.00 | 3,040.00 | 3,040.00 | -0.16% | 56,265 | 
| Aug 19, 2025 | 3,000.00 | 3,060.00 | 2,985.00 | 3,045.00 | 3,045.00 | 1.50% | 62,925 | 
| Aug 18, 2025 | 3,045.00 | 3,080.00 | 2,970.00 | 3,000.00 | 3,000.00 | -1.80% | 68,221 |