Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,980.00
-240.00 (-3.86%)
Last updated: Jan 27, 2026, 1:46 PM KST

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20266,030.006,030.005,750.005,790.005,790.00-3.98%947,369
Jan 29, 20266,080.006,250.005,810.006,030.006,030.00-1,155,919
Jan 28, 20266,090.006,250.005,990.006,030.006,030.00-0.17%1,132,402
Jan 27, 20266,000.006,150.005,850.006,040.006,040.00-2.89%1,424,206
Jan 26, 20266,450.006,540.006,180.006,220.006,220.00-3.72%1,342,608
Jan 23, 20266,830.007,110.006,450.006,460.006,460.00-4.72%1,594,237
Jan 22, 20267,690.007,950.006,750.006,780.006,780.00-6.35%4,070,935
Jan 21, 20266,630.007,470.006,520.007,240.007,240.005.69%6,105,656
Jan 20, 20267,380.007,530.006,600.006,850.006,850.001.18%8,168,908
Jan 19, 20265,210.006,770.005,210.006,770.006,770.0029.94%12,160,640
Jan 16, 20265,600.005,840.005,200.005,210.005,210.00-5.62%3,065,523
Jan 15, 20265,450.005,620.005,330.005,520.005,520.001.47%1,229,211
Jan 14, 20265,400.005,780.005,150.005,440.005,440.002.06%2,186,532
Jan 13, 20265,500.005,740.005,300.005,330.005,330.00-0.56%2,568,504
Jan 12, 20265,050.005,880.004,975.005,360.005,360.009.39%7,375,834
Jan 9, 20264,460.005,100.004,380.004,900.004,900.009.87%3,063,073
Jan 8, 20264,785.004,800.004,450.004,460.004,460.00-5.51%632,389
Jan 7, 20264,620.004,925.004,590.004,720.004,720.002.16%1,230,404
Jan 6, 20264,835.004,990.004,560.004,620.004,620.00-4.25%752,331
Jan 5, 20264,675.005,080.004,480.004,825.004,825.003.21%1,318,008
Jan 2, 20264,710.004,830.004,530.004,675.004,675.000.65%627,458
Dec 30, 20254,735.004,940.004,610.004,645.004,645.00-1.80%902,545
Dec 29, 20254,500.004,800.004,470.004,730.004,730.005.35%1,112,212
Dec 26, 20254,380.004,550.004,350.004,490.004,490.002.75%383,846
Dec 24, 20254,450.004,525.004,335.004,370.004,370.00-1.47%291,605
Dec 23, 20254,645.004,695.004,400.004,435.004,435.00-4.00%517,148
Dec 22, 20254,440.004,670.004,385.004,620.004,620.005.00%996,242
Dec 19, 20254,310.004,445.004,255.004,400.004,400.002.21%275,597
Dec 18, 20254,345.004,345.004,225.004,305.004,305.00-1.71%224,346
Dec 17, 20254,375.004,520.004,300.004,380.004,380.000.11%361,865
Dec 16, 20254,515.004,520.004,325.004,375.004,375.00-3.21%392,552
Dec 15, 20254,445.004,620.004,380.004,520.004,520.001.69%793,560
Dec 12, 20254,405.004,455.004,340.004,445.004,445.001.37%420,100
Dec 11, 20254,395.004,500.004,325.004,385.004,385.000.11%527,661
Dec 10, 20254,605.004,640.004,350.004,380.004,380.00-4.05%856,156
Dec 9, 20254,530.004,760.004,420.004,565.004,565.00-1.30%1,342,145
Dec 8, 20254,910.005,150.004,585.004,625.004,625.00-1.60%4,062,898
Dec 5, 20254,070.004,855.003,980.004,700.004,700.0015.48%5,297,893
Dec 4, 20254,000.004,085.003,950.004,070.004,070.003.83%445,106
Dec 3, 20253,810.003,950.003,800.003,920.003,920.003.16%212,666
Dec 2, 20253,835.003,925.003,780.003,800.003,800.00-0.52%121,366
Dec 1, 20253,850.003,960.003,780.003,820.003,820.000.39%232,608
Nov 28, 20253,745.003,920.003,730.003,805.003,805.002.01%241,322
Nov 27, 20253,625.003,735.003,625.003,730.003,730.002.19%89,709
Nov 26, 20253,635.003,650.003,570.003,650.003,650.001.39%153,832
Nov 25, 20253,670.003,710.003,585.003,600.003,600.00-2.31%87,538
Nov 24, 20253,730.003,740.003,640.003,685.003,685.00-0.41%59,771
Nov 21, 20253,690.003,730.003,645.003,700.003,700.00-1.20%60,585
Nov 20, 20253,660.003,760.003,660.003,745.003,745.001.63%89,693
Nov 19, 20253,670.003,705.003,600.003,685.003,685.000.14%82,440