Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+115.00 (3.63%)
At close: Jan 20, 2026

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,790.003,380.002,785.003,055.003,055.009.89%1,840,877
Dec 10, 20252,705.002,975.002,675.002,780.002,780.002.02%106,234
Dec 9, 20252,735.002,795.002,715.002,725.002,725.00-1.27%11,696
Dec 8, 20252,820.002,825.002,750.002,760.002,760.00-2.13%26,634
Dec 5, 20252,720.002,845.002,710.002,820.002,820.002.55%30,584
Dec 4, 20252,805.002,830.002,735.002,750.002,750.00-1.79%30,907
Dec 3, 20252,825.002,825.002,760.002,800.002,800.000.90%7,056
Dec 2, 20252,750.002,790.002,730.002,775.002,775.000.91%11,765
Dec 1, 20252,785.002,830.002,750.002,750.002,750.00-1.26%43,831
Nov 28, 20252,810.002,840.002,785.002,785.002,785.00-0.89%29,771
Nov 27, 20252,835.002,855.002,800.002,810.002,810.00-0.88%10,713
Nov 26, 20252,795.002,855.002,775.002,835.002,835.001.43%30,566
Nov 25, 20252,820.002,850.002,740.002,795.002,795.00-0.89%66,406
Nov 24, 20252,925.002,950.002,820.002,820.002,820.00-3.59%56,818
Nov 21, 20252,880.003,015.002,880.002,925.002,925.00-3.47%37,350
Nov 20, 20252,975.003,050.002,950.003,030.003,030.001.85%31,236
Nov 19, 20252,950.003,010.002,910.002,975.002,975.000.68%35,476