Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 4,800.00
+120.00 (2.56%)
At close: Mar 18, 2026
Korea Movenex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,790.00 | 4,815.00 | 4,705.00 | 4,785.00 | - | 2.24% | 51,300 |
| Mar 17, 2026 | 4,630.00 | 4,745.00 | 4,630.00 | 4,680.00 | 4,680.00 | 2.74% | 159,161 |
| Mar 16, 2026 | 4,620.00 | 4,665.00 | 4,505.00 | 4,555.00 | 4,555.00 | -3.09% | 204,638 |
| Mar 13, 2026 | 4,590.00 | 4,815.00 | 4,555.00 | 4,700.00 | 4,700.00 | -0.53% | 203,837 |
| Mar 12, 2026 | 4,645.00 | 4,790.00 | 4,645.00 | 4,725.00 | 4,725.00 | 0.32% | 153,985 |
| Mar 11, 2026 | 4,765.00 | 4,840.00 | 4,630.00 | 4,710.00 | 4,710.00 | 0.86% | 287,247 |
| Mar 10, 2026 | 4,595.00 | 4,670.00 | 4,480.00 | 4,670.00 | 4,670.00 | 6.86% | 412,782 |
| Mar 9, 2026 | 4,330.00 | 4,410.00 | 4,200.00 | 4,370.00 | 4,370.00 | -6.62% | 390,886 |
| Mar 6, 2026 | 4,650.00 | 4,790.00 | 4,445.00 | 4,680.00 | 4,680.00 | -1.27% | 472,728 |
| Mar 5, 2026 | 4,530.00 | 4,775.00 | 4,495.00 | 4,740.00 | 4,740.00 | 13.40% | 616,801 |
| Mar 4, 2026 | 4,865.00 | 4,990.00 | 4,100.00 | 4,180.00 | 4,180.00 | -19.15% | 1,327,894 |
| Mar 3, 2026 | 5,620.00 | 5,730.00 | 5,170.00 | 5,170.00 | 5,170.00 | -12.82% | 1,143,013 |
| Feb 27, 2026 | 5,700.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,930.00 | 2.60% | 1,308,356 |
| Feb 26, 2026 | 6,000.00 | 6,010.00 | 5,640.00 | 5,780.00 | 5,780.00 | -1.70% | 913,403 |
| Feb 25, 2026 | 5,510.00 | 6,170.00 | 5,490.00 | 5,880.00 | 5,880.00 | 7.89% | 3,042,017 |
| Feb 24, 2026 | 5,390.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 0.93% | 360,835 |
| Feb 23, 2026 | 5,570.00 | 5,690.00 | 5,310.00 | 5,400.00 | 5,400.00 | -1.28% | 580,509 |
| Feb 20, 2026 | 5,500.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.18% | 387,069 |
| Feb 19, 2026 | 5,300.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,480.00 | 4.18% | 426,593 |
| Feb 13, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.68% | 284,602 |
| Feb 12, 2026 | 5,390.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 395,506 |
| Feb 11, 2026 | 5,470.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.28% | 404,609 |
| Feb 10, 2026 | 5,440.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.67% | 718,324 |
| Feb 9, 2026 | 5,310.00 | 5,380.00 | 5,270.00 | 5,380.00 | 5,380.00 | 3.07% | 339,856 |
| Feb 6, 2026 | 5,190.00 | 5,270.00 | 5,000.00 | 5,220.00 | 5,220.00 | -1.88% | 555,114 |
| Feb 5, 2026 | 5,620.00 | 5,620.00 | 5,280.00 | 5,320.00 | 5,320.00 | -5.84% | 832,760 |
| Feb 4, 2026 | 5,520.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,650.00 | 2.36% | 861,813 |
| Feb 3, 2026 | 5,650.00 | 5,650.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.55% | 754,946 |
| Feb 2, 2026 | 5,700.00 | 5,820.00 | 5,440.00 | 5,490.00 | 5,490.00 | -5.18% | 820,656 |
| Jan 30, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,790.00 | 5,790.00 | -3.98% | 947,369 |
| Jan 29, 2026 | 6,080.00 | 6,250.00 | 5,810.00 | 6,030.00 | 6,030.00 | - | 1,155,919 |
| Jan 28, 2026 | 6,090.00 | 6,250.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.17% | 1,132,402 |
| Jan 27, 2026 | 6,000.00 | 6,150.00 | 5,850.00 | 6,040.00 | 6,040.00 | -2.89% | 1,424,206 |
| Jan 26, 2026 | 6,450.00 | 6,540.00 | 6,180.00 | 6,220.00 | 6,220.00 | -3.72% | 1,342,608 |
| Jan 23, 2026 | 6,830.00 | 7,110.00 | 6,450.00 | 6,460.00 | 6,460.00 | -4.72% | 1,594,237 |
| Jan 22, 2026 | 7,690.00 | 7,950.00 | 6,750.00 | 6,780.00 | 6,780.00 | -6.35% | 4,070,935 |
| Jan 21, 2026 | 6,630.00 | 7,470.00 | 6,520.00 | 7,240.00 | 7,240.00 | 5.69% | 6,105,656 |
| Jan 20, 2026 | 7,380.00 | 7,530.00 | 6,600.00 | 6,850.00 | 6,850.00 | 1.18% | 8,168,908 |
| Jan 19, 2026 | 5,210.00 | 6,770.00 | 5,210.00 | 6,770.00 | 6,770.00 | 29.94% | 12,160,640 |
| Jan 16, 2026 | 5,600.00 | 5,840.00 | 5,200.00 | 5,210.00 | 5,210.00 | -5.62% | 3,065,523 |
| Jan 15, 2026 | 5,450.00 | 5,620.00 | 5,330.00 | 5,520.00 | 5,520.00 | 1.47% | 1,229,211 |
| Jan 14, 2026 | 5,400.00 | 5,780.00 | 5,150.00 | 5,440.00 | 5,440.00 | 2.06% | 2,186,532 |
| Jan 13, 2026 | 5,500.00 | 5,740.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.56% | 2,568,504 |
| Jan 12, 2026 | 5,050.00 | 5,880.00 | 4,975.00 | 5,360.00 | 5,360.00 | 9.39% | 7,375,834 |
| Jan 9, 2026 | 4,460.00 | 5,100.00 | 4,380.00 | 4,900.00 | 4,900.00 | 9.87% | 3,063,073 |
| Jan 8, 2026 | 4,785.00 | 4,800.00 | 4,450.00 | 4,460.00 | 4,460.00 | -5.51% | 632,389 |
| Jan 7, 2026 | 4,620.00 | 4,925.00 | 4,590.00 | 4,720.00 | 4,720.00 | 2.16% | 1,230,404 |
| Jan 6, 2026 | 4,835.00 | 4,990.00 | 4,560.00 | 4,620.00 | 4,620.00 | -4.25% | 752,331 |
| Jan 5, 2026 | 4,675.00 | 5,080.00 | 4,480.00 | 4,825.00 | 4,825.00 | 3.21% | 1,318,008 |
| Jan 2, 2026 | 4,710.00 | 4,830.00 | 4,530.00 | 4,675.00 | 4,675.00 | 0.65% | 627,458 |