Skip to main content
logo
MH Materials Co., Ltd (KRX:001080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,865.00
+275.00 (7.66%)
Nov 4, 2026, 3:30 PM KST

MH Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,595.003,875.003,540.003,865.003,865.007.66%33,279
Nov 3, 20263,715.003,715.003,510.003,590.003,590.00-3.36%15,395
Nov 2, 20263,690.003,845.003,635.003,715.003,715.000.41%7,372
Oct 30, 20263,760.003,975.003,700.003,700.003,700.00-2.12%14,286
Oct 29, 20263,960.003,960.003,730.003,780.003,780.00-1.69%14,758
Oct 28, 20264,000.004,000.003,740.003,845.003,845.002.12%46,572
Oct 27, 20263,685.003,820.003,660.003,765.003,765.001.07%7,639
Oct 26, 20263,770.003,790.003,640.003,725.003,725.00-1.97%15,358
Oct 23, 20263,915.003,930.003,760.003,800.003,800.00-2.94%18,197
Oct 22, 20263,940.004,000.003,880.003,915.003,915.00-0.63%9,503
Oct 21, 20263,880.003,970.003,880.003,940.003,940.000.51%18,745
Oct 20, 20264,065.004,065.003,820.003,920.003,920.00-3.57%30,203
Oct 19, 20264,000.004,180.003,850.004,065.004,065.002.65%114,644
Oct 16, 20263,890.004,055.003,850.003,960.003,960.001.28%79,699
Oct 15, 20263,870.003,910.003,720.003,910.003,910.002.09%47,172
Oct 14, 20263,900.003,940.003,810.003,830.003,830.00-1.42%11,759
Oct 13, 20263,820.003,885.003,735.003,885.003,885.001.70%19,481
Oct 12, 20263,980.003,980.003,820.003,820.003,820.00-2.05%19,993
Oct 8, 20263,830.003,970.003,815.003,900.003,900.000.91%13,848
Oct 7, 20264,050.004,050.003,790.003,865.003,865.00-1.78%34,286
Oct 6, 20264,000.004,105.003,935.003,935.003,935.00-1.63%111,229
Oct 2, 20263,855.004,090.003,855.004,000.004,000.003.09%30,579
Oct 1, 20264,120.004,130.003,765.003,880.003,880.00-1.52%56,773
Sep 30, 20264,025.004,130.003,760.003,940.003,940.001.29%70,301
Sep 29, 20263,675.003,950.003,635.003,890.003,890.005.85%21,856
Sep 28, 20263,670.003,750.003,660.003,675.003,675.00-0.81%14,901
Sep 23, 20263,825.003,830.003,705.003,705.003,705.00-1.72%9,240
Sep 22, 20263,870.003,870.003,740.003,770.003,770.00-0.53%10,804
Sep 21, 20263,910.003,980.003,755.003,790.003,790.00-3.81%31,616
Sep 18, 20264,000.004,000.003,885.003,940.003,940.000.13%24,487
Sep 17, 20263,845.004,015.003,770.003,935.003,935.002.34%94,407
Sep 16, 20263,755.004,150.003,595.003,845.003,845.005.92%106,894
Sep 15, 20263,795.003,795.003,605.003,630.003,630.00-4.35%42,549
Sep 14, 20263,885.003,885.003,570.003,795.003,795.00-1.43%72,972
Sep 11, 20264,070.004,080.003,980.004,000.003,850.00-0.12%99,866
Sep 10, 20263,950.004,050.003,930.004,005.003,854.811.39%57,026
Sep 9, 20263,945.003,990.003,925.003,950.003,801.880.13%9,661
Sep 8, 20264,000.004,080.003,925.003,945.003,797.06-1.38%30,425
Sep 7, 20264,005.004,040.004,000.004,000.003,850.00-0.25%23,312
Sep 4, 20263,985.004,100.003,915.004,010.003,859.630.50%86,061
Sep 3, 20264,020.004,145.003,980.003,990.003,840.380.25%29,959
Sep 2, 20264,120.004,120.003,955.003,980.003,830.75-1.85%20,495
Sep 1, 20264,015.004,180.003,985.004,055.003,902.941.00%43,210
Aug 31, 20264,030.004,055.003,915.004,015.003,864.440.38%43,955
Aug 28, 20264,150.004,150.003,950.004,000.003,850.000.25%12,921
Aug 27, 20263,955.004,090.003,955.003,990.003,840.380.88%15,267
Aug 26, 20264,050.004,245.003,955.003,955.003,806.69-3.18%11,498
Aug 25, 20263,975.004,105.003,975.004,085.003,931.812.77%11,209
Aug 24, 20264,045.004,085.003,975.003,975.003,825.94-1.73%14,739
Aug 21, 20264,005.004,045.003,935.004,045.003,893.310.75%16,481