Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 4,310.00
-95.00 (-2.16%)
Last updated: Sep 18, 2025, 9:20 AM KST
Korea Movenex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,370.00 | 4,540.00 | 4,345.00 | 4,460.00 | 4,460.00 | 3.48% | 421,958 |
| Sep 17, 2025 | 4,410.00 | 4,420.00 | 4,255.00 | 4,310.00 | 4,310.00 | -2.16% | 371,607 |
| Sep 16, 2025 | 4,470.00 | 4,475.00 | 4,365.00 | 4,405.00 | 4,405.00 | -1.34% | 356,765 |
| Sep 15, 2025 | 4,600.00 | 4,707.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.51% | 574,161 |
| Sep 12, 2025 | 4,650.00 | 4,655.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.97% | 641,224 |
| Sep 11, 2025 | 4,355.00 | 4,760.00 | 4,345.00 | 4,625.00 | 4,625.00 | 6.20% | 2,031,331 |
| Sep 10, 2025 | 4,370.00 | 4,390.00 | 4,335.00 | 4,355.00 | 4,355.00 | -0.34% | 116,470 |
| Sep 9, 2025 | 4,340.00 | 4,425.00 | 4,335.00 | 4,370.00 | 4,370.00 | 0.69% | 151,243 |
| Sep 8, 2025 | 4,350.00 | 4,420.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.23% | 143,505 |
| Sep 5, 2025 | 4,320.00 | 4,400.00 | 4,275.00 | 4,350.00 | 4,350.00 | 0.69% | 136,903 |
| Sep 4, 2025 | 4,340.00 | 4,340.00 | 4,250.00 | 4,320.00 | 4,320.00 | -0.46% | 126,718 |
| Sep 3, 2025 | 4,385.00 | 4,450.00 | 4,290.00 | 4,340.00 | 4,340.00 | -1.03% | 195,396 |
| Sep 2, 2025 | 4,315.00 | 4,420.00 | 4,200.00 | 4,385.00 | 4,385.00 | 3.91% | 482,651 |
| Sep 1, 2025 | 4,295.00 | 4,340.00 | 4,185.00 | 4,220.00 | 4,220.00 | -2.54% | 208,367 |
| Aug 29, 2025 | 4,340.00 | 4,385.00 | 4,260.00 | 4,330.00 | 4,330.00 | -0.23% | 167,048 |
| Aug 28, 2025 | 4,220.00 | 4,425.00 | 4,210.00 | 4,340.00 | 4,340.00 | 3.70% | 398,663 |
| Aug 27, 2025 | 4,330.00 | 4,330.00 | 4,155.00 | 4,185.00 | 4,185.00 | -3.35% | 224,751 |
| Aug 26, 2025 | 4,155.00 | 4,445.00 | 4,125.00 | 4,330.00 | 4,330.00 | 4.09% | 639,572 |
| Aug 25, 2025 | 4,165.00 | 4,220.00 | 4,115.00 | 4,160.00 | 4,160.00 | -0.12% | 122,174 |
| Aug 22, 2025 | 4,200.00 | 4,290.00 | 4,145.00 | 4,165.00 | 4,165.00 | -1.54% | 127,996 |
| Aug 21, 2025 | 4,100.00 | 4,260.00 | 4,100.00 | 4,230.00 | 4,230.00 | 3.17% | 167,271 |
| Aug 20, 2025 | 4,120.00 | 4,120.00 | 4,030.00 | 4,100.00 | 4,100.00 | -0.97% | 99,506 |
| Aug 19, 2025 | 4,055.00 | 4,165.00 | 4,050.00 | 4,140.00 | 4,140.00 | 1.47% | 86,828 |
| Aug 18, 2025 | 4,155.00 | 4,165.00 | 4,060.00 | 4,080.00 | 4,080.00 | -2.63% | 89,257 |
| Aug 14, 2025 | 4,200.00 | 4,280.00 | 4,135.00 | 4,190.00 | 4,190.00 | -0.95% | 109,689 |
| Aug 13, 2025 | 4,220.00 | 4,250.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.95% | 55,457 |
| Aug 12, 2025 | 4,115.00 | 4,250.00 | 4,115.00 | 4,190.00 | 4,190.00 | 0.84% | 71,878 |
| Aug 11, 2025 | 4,165.00 | 4,200.00 | 4,090.00 | 4,155.00 | 4,155.00 | -0.24% | 106,157 |
| Aug 8, 2025 | 4,220.00 | 4,260.00 | 4,150.00 | 4,165.00 | 4,165.00 | -1.19% | 101,234 |
| Aug 7, 2025 | 4,185.00 | 4,230.00 | 4,160.00 | 4,215.00 | 4,215.00 | 1.20% | 127,509 |
| Aug 6, 2025 | 4,050.00 | 4,170.00 | 4,040.00 | 4,165.00 | 4,165.00 | 1.96% | 96,017 |
| Aug 5, 2025 | 4,070.00 | 4,115.00 | 4,025.00 | 4,085.00 | 4,085.00 | 1.36% | 83,784 |
| Aug 4, 2025 | 3,955.00 | 4,065.00 | 3,935.00 | 4,030.00 | 4,030.00 | 1.13% | 129,734 |
| Aug 1, 2025 | 4,165.00 | 4,175.00 | 3,980.00 | 3,985.00 | 3,985.00 | -4.89% | 398,252 |
| Jul 31, 2025 | 4,465.00 | 4,500.00 | 4,165.00 | 4,190.00 | 4,190.00 | -4.01% | 457,363 |
| Jul 30, 2025 | 4,340.00 | 4,440.00 | 4,270.00 | 4,365.00 | 4,365.00 | 0.92% | 236,433 |
| Jul 29, 2025 | 4,420.00 | 4,420.00 | 4,295.00 | 4,325.00 | 4,325.00 | -1.93% | 151,894 |
| Jul 28, 2025 | 4,460.00 | 4,485.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.90% | 178,198 |
| Jul 25, 2025 | 4,510.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.44% | 202,048 |
| Jul 24, 2025 | 4,600.00 | 4,725.00 | 4,495.00 | 4,515.00 | 4,515.00 | -1.85% | 448,095 |
| Jul 23, 2025 | 4,480.00 | 4,650.00 | 4,480.00 | 4,600.00 | 4,600.00 | 3.49% | 426,434 |
| Jul 22, 2025 | 4,565.00 | 4,565.00 | 4,390.00 | 4,445.00 | 4,445.00 | -2.31% | 268,241 |
| Jul 21, 2025 | 4,525.00 | 4,565.00 | 4,495.00 | 4,550.00 | 4,550.00 | 0.55% | 162,127 |
| Jul 18, 2025 | 4,645.00 | 4,720.00 | 4,485.00 | 4,525.00 | 4,525.00 | -2.58% | 308,296 |
| Jul 17, 2025 | 4,700.00 | 4,700.00 | 4,570.00 | 4,645.00 | 4,645.00 | -1.17% | 244,346 |
| Jul 16, 2025 | 4,700.00 | 4,715.00 | 4,625.00 | 4,700.00 | 4,700.00 | -0.53% | 164,338 |
| Jul 15, 2025 | 4,765.00 | 4,780.00 | 4,650.00 | 4,725.00 | 4,725.00 | -1.15% | 271,453 |
| Jul 14, 2025 | 4,705.00 | 4,835.00 | 4,635.00 | 4,780.00 | 4,780.00 | 1.59% | 368,792 |
| Jul 11, 2025 | 4,740.00 | 4,780.00 | 4,680.00 | 4,705.00 | 4,705.00 | 0.11% | 219,987 |
| Jul 10, 2025 | 4,695.00 | 4,795.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.11% | 262,517 |