Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
-285.00 (-7.41%)
At close: Feb 26, 2026

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,585.004,625.003,510.004,625.004,625.0029.92%6,840,144
Feb 26, 20263,840.003,840.003,560.003,560.003,560.00-7.41%408,302
Feb 25, 20263,640.004,150.003,640.003,845.003,845.005.92%1,415,211
Feb 24, 20263,620.003,885.003,600.003,630.003,630.002.40%720,854
Feb 23, 20263,645.003,810.003,425.003,545.003,545.005.82%1,049,690
Feb 20, 20263,405.003,430.003,330.003,350.003,350.00-2.47%56,925
Feb 19, 20263,320.003,485.003,240.003,435.003,435.003.00%144,752
Feb 13, 20263,375.003,380.003,215.003,335.003,335.00-1.19%75,462
Feb 12, 20263,390.003,425.003,295.003,375.003,375.00-1.03%53,469
Feb 11, 20263,380.003,430.003,310.003,410.003,410.000.15%108,925
Feb 10, 20263,330.003,460.003,330.003,405.003,405.002.25%115,779
Feb 9, 20263,500.003,520.003,330.003,330.003,330.00-1.77%125,890
Feb 6, 20263,350.003,500.003,205.003,390.003,390.00-0.59%136,311
Feb 5, 20263,510.003,535.003,400.003,410.003,410.00-1.87%168,489
Feb 4, 20263,385.003,565.003,360.003,475.003,475.002.51%418,318
Feb 3, 20263,350.003,550.003,255.003,390.003,390.001.19%252,965
Feb 2, 20263,300.003,510.003,230.003,350.003,350.001.52%263,595
Jan 30, 20263,335.003,335.003,195.003,300.003,300.00-1.49%108,597
Jan 29, 20263,390.003,390.003,210.003,350.003,350.003.24%189,782
Jan 28, 20263,120.003,360.003,085.003,245.003,245.004.51%312,631
Jan 27, 20263,180.003,200.003,085.003,105.003,105.00-2.20%106,935
Jan 26, 20263,180.003,265.003,095.003,175.003,175.00-0.16%52,444
Jan 23, 20263,205.003,245.003,155.003,180.003,180.00-1.09%79,153
Jan 22, 20263,230.003,230.003,120.003,215.003,215.003.21%49,337
Jan 21, 20263,255.003,255.003,062.003,115.003,115.00-5.03%90,813
Jan 20, 20263,205.003,300.003,100.003,280.003,280.003.63%102,137
Jan 19, 20263,215.003,230.003,150.003,165.003,165.00-1.56%54,572
Jan 16, 20263,115.003,225.003,085.003,215.003,215.003.04%71,676
Jan 15, 20263,120.003,170.003,090.003,120.003,120.00-0.32%68,839
Jan 14, 20263,090.003,140.003,055.003,130.003,130.001.13%65,723
Jan 13, 20263,175.003,195.003,030.003,095.003,095.00-2.52%133,874
Jan 12, 20263,200.003,270.003,165.003,175.003,175.00-1.24%33,386
Jan 9, 20263,100.003,235.003,080.003,215.003,215.003.38%70,849
Jan 8, 20263,180.003,195.003,110.003,110.003,110.00-2.66%102,962
Jan 7, 20263,210.003,300.003,140.003,195.003,195.00-0.62%90,417
Jan 6, 20263,290.003,375.003,175.003,215.003,215.00-2.87%99,411
Jan 5, 20263,280.003,320.003,240.003,310.003,310.000.30%126,530
Jan 2, 20263,310.003,365.003,250.003,300.003,300.000.92%96,713
Dec 30, 20253,440.003,440.003,225.003,270.003,270.00-3.82%219,701
Dec 29, 20253,330.003,420.003,300.003,400.003,400.003.66%258,241
Dec 26, 20253,350.003,350.003,250.003,280.003,280.00-0.61%143,723
Dec 24, 20253,320.003,360.003,255.003,300.003,300.00-0.30%167,245
Dec 23, 20253,245.003,355.003,200.003,310.003,310.001.69%340,773
Dec 22, 20253,215.003,385.003,205.003,255.003,255.001.40%297,799
Dec 19, 20253,340.003,375.003,170.003,210.003,210.00-2.43%363,806
Dec 18, 20253,235.003,385.003,170.003,290.003,290.001.70%514,935
Dec 17, 20253,340.003,660.003,185.003,235.003,235.00-1.67%2,320,536
Dec 16, 20253,630.003,715.003,290.003,290.003,290.00-10.96%1,251,542
Dec 15, 20253,055.003,875.003,000.003,695.003,695.0020.75%11,759,661
Dec 12, 20253,290.003,500.003,060.003,060.003,060.000.16%1,189,548