Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
+50.00 (1.39%)
At close: Nov 26, 2025

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,975.003,980.003,900.003,910.003,910.00-2.37%206,500
Oct 2, 20253,990.004,035.003,950.004,005.004,005.001.14%123,086
Oct 1, 20253,985.004,010.003,960.003,960.003,960.00-0.63%97,154
Sep 30, 20254,055.004,095.003,980.003,985.003,985.00-2.21%126,065
Sep 29, 20254,015.004,080.004,010.004,075.004,075.001.49%73,977
Sep 26, 20254,105.004,120.003,990.004,015.004,015.00-3.25%267,134
Sep 25, 20254,150.004,200.004,125.004,150.004,150.00-0.48%92,524
Sep 24, 20254,205.004,215.004,115.004,170.004,170.00-1.07%179,569
Sep 23, 20254,215.004,250.004,185.004,215.004,215.00-0.47%128,547
Sep 22, 20254,315.004,435.004,215.004,235.004,235.00-1.17%285,545
Sep 19, 20254,460.004,480.004,260.004,285.004,285.00-3.92%379,077
Sep 18, 20254,370.004,540.004,345.004,460.004,460.003.48%431,084
Sep 17, 20254,410.004,420.004,255.004,310.004,310.00-2.16%371,607
Sep 16, 20254,470.004,475.004,365.004,405.004,405.00-1.34%351,199
Sep 15, 20254,600.004,707.004,465.004,465.004,465.00-2.51%574,161
Sep 12, 20254,650.004,655.004,500.004,580.004,580.00-0.97%641,224
Sep 11, 20254,355.004,760.004,345.004,625.004,625.006.20%2,031,331