Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
-35.00 (-1.17%)
Last updated: Nov 18, 2025, 10:38 AM KST

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,985.003,005.002,930.002,955.002,955.00-1.17%26,692
Nov 17, 20252,940.003,030.002,940.002,990.002,990.000.67%27,533
Nov 14, 20252,960.003,020.002,940.002,970.002,970.00-0.50%29,900
Nov 13, 20253,015.003,015.002,920.002,985.002,985.00-0.67%41,576
Nov 12, 20253,035.003,035.002,980.003,005.003,005.00-0.99%39,700
Nov 11, 20252,995.003,055.002,980.003,035.003,035.000.33%34,666
Nov 10, 20252,995.003,035.002,910.003,025.003,025.001.00%44,446
Nov 7, 20252,945.003,025.002,920.002,995.002,995.000.67%36,718
Nov 6, 20252,900.002,990.002,900.002,975.002,975.002.41%19,336
Nov 5, 20252,925.002,940.002,835.002,905.002,905.00-0.68%60,842
Nov 4, 20252,930.002,970.002,820.002,925.002,925.00-1.18%79,897
Nov 3, 20252,975.003,005.002,945.002,960.002,960.00-0.50%45,191
Oct 31, 20252,975.003,045.002,935.002,975.002,975.00-78,773
Oct 30, 20253,060.003,075.002,945.002,975.002,975.00-2.78%101,564
Oct 29, 20253,110.003,135.003,055.003,060.003,060.00-2.24%80,296
Oct 28, 20253,200.003,230.003,120.003,130.003,130.00-2.19%26,948
Oct 27, 20253,080.003,235.003,080.003,200.003,200.003.23%73,524
Oct 24, 20253,200.003,200.003,075.003,100.003,100.00-1.90%61,244
Oct 23, 20253,130.003,245.003,110.003,160.003,160.000.96%27,921
Oct 22, 20253,085.003,170.003,070.003,130.003,130.001.62%68,642
Oct 21, 20253,125.003,150.003,070.003,080.003,080.00-0.96%45,346
Oct 20, 20253,100.003,130.003,070.003,110.003,110.000.32%51,854
Oct 17, 20253,235.003,235.003,080.003,100.003,100.00-3.88%83,590
Oct 16, 20253,290.003,350.003,225.003,225.003,225.00-1.83%40,124
Oct 15, 20253,180.003,315.003,145.003,285.003,285.003.63%30,263
Oct 14, 20253,285.003,300.003,060.003,170.003,170.00-2.91%164,207
Oct 13, 20253,305.003,315.003,230.003,265.003,265.00-2.25%65,663
Oct 10, 20253,430.003,430.003,275.003,340.003,340.00-1.76%96,174
Oct 2, 20253,350.003,410.003,305.003,400.003,400.001.49%106,488
Oct 1, 20253,325.003,400.003,225.003,350.003,350.000.75%132,419
Sep 30, 20253,350.003,375.003,260.003,325.003,325.00-0.45%63,074
Sep 29, 20253,280.003,470.003,280.003,340.003,340.001.98%62,272
Sep 26, 20253,280.003,345.003,230.003,275.003,275.000.15%86,777
Sep 25, 20253,315.003,315.003,245.003,270.003,270.00-1.36%70,322
Sep 24, 20253,330.003,390.003,310.003,315.003,315.00-0.45%55,274
Sep 23, 20253,290.003,365.003,265.003,330.003,330.001.22%75,357
Sep 22, 20253,235.003,375.003,215.003,290.003,290.001.70%82,450
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