Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,400.00
+95.00 (2.21%)
At close: Dec 19, 2025

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,690.003,745.003,600.003,680.003,680.00-0.94%79,999
Nov 17, 20253,800.003,800.003,695.003,715.003,715.00-1.20%90,897
Nov 14, 20253,815.003,840.003,750.003,760.003,760.00-1.96%99,291
Nov 13, 20253,855.003,855.003,780.003,835.003,835.00-59,229
Nov 12, 20253,775.003,860.003,760.003,835.003,835.001.59%173,901
Nov 11, 20253,780.003,820.003,705.003,775.003,775.00-0.13%89,360
Nov 10, 20253,635.003,795.003,550.003,780.003,780.004.42%156,838
Nov 7, 20253,675.003,675.003,555.003,620.003,620.00-2.16%270,909
Nov 6, 20253,685.003,755.003,630.003,700.003,700.001.23%142,457
Nov 5, 20253,770.003,775.003,530.003,655.003,655.00-3.05%381,680
Nov 4, 20253,900.003,930.003,770.003,770.003,770.00-3.33%277,295
Nov 3, 20253,975.003,990.003,855.003,900.003,900.00-1.89%428,397
Oct 31, 20253,900.004,085.003,900.003,975.003,975.001.40%372,593
Oct 30, 20254,175.004,175.003,895.003,920.003,920.00-0.88%399,483
Oct 29, 20254,020.004,025.003,935.003,955.003,955.00-0.88%169,433
Oct 28, 20254,050.004,050.003,970.003,990.003,990.00-1.48%173,224
Oct 27, 20254,085.004,120.004,015.004,050.004,050.00-0.74%245,198
Oct 24, 20254,055.004,115.004,025.004,080.004,080.000.62%136,996
Oct 23, 20254,150.004,160.004,050.004,055.004,055.00-3.91%187,201
Oct 22, 20254,225.004,250.004,085.004,220.004,220.000.84%179,017
Oct 21, 20254,140.004,365.004,140.004,185.004,185.001.09%525,331
Oct 20, 20254,120.004,145.003,995.004,140.004,140.001.85%177,425
Oct 17, 20254,080.004,180.004,035.004,065.004,065.00-1.09%206,909
Oct 16, 20254,150.004,275.004,035.004,110.004,110.002.62%613,510
Oct 15, 20253,910.004,020.003,910.004,005.004,005.001.65%184,314
Oct 14, 20253,905.004,035.003,860.003,940.003,940.000.90%232,278
Oct 13, 20253,900.003,905.003,775.003,905.003,905.00-0.13%121,950