Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
-60.00 (-1.48%)
At close: Oct 28, 2025

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20253,975.003,990.003,855.003,900.003,900.00-1.89%428,028
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%190,853
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%233,676
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%207,948
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%98,253
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%271,483
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%130,792
Sep 22, 20254,315.004,435.004,215.004,235.004,235.00-1.17%287,805
Sep 19, 20254,460.004,480.004,260.004,285.004,285.00-3.92%382,898
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%356,765
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
Sep 10, 20254,370.004,390.004,335.004,355.004,355.00-0.34%116,470
Sep 9, 20254,340.004,425.004,335.004,370.004,370.000.69%151,243
Sep 8, 20254,350.004,420.004,305.004,340.004,340.00-0.23%143,505
Sep 5, 20254,320.004,400.004,275.004,350.004,350.000.69%136,903
Sep 4, 20254,340.004,340.004,250.004,320.004,320.00-0.46%126,718
Sep 3, 20254,385.004,450.004,290.004,340.004,340.00-1.03%195,396
Sep 2, 20254,315.004,420.004,200.004,385.004,385.003.91%482,651
Sep 1, 20254,295.004,340.004,185.004,220.004,220.00-2.54%208,367
Aug 29, 20254,340.004,385.004,260.004,330.004,330.00-0.23%167,048
Aug 28, 20254,220.004,425.004,210.004,340.004,340.003.70%398,663
Aug 27, 20254,330.004,330.004,155.004,185.004,185.00-3.35%224,751
Aug 26, 20254,155.004,445.004,125.004,330.004,330.004.09%639,572
Aug 25, 20254,165.004,220.004,115.004,160.004,160.00-0.12%122,174
Aug 22, 20254,200.004,290.004,145.004,165.004,165.00-1.54%127,996
Aug 21, 20254,100.004,260.004,100.004,230.004,230.003.17%167,271
Aug 20, 20254,120.004,120.004,030.004,100.004,100.00-0.97%99,506
Aug 19, 20254,055.004,165.004,050.004,140.004,140.001.47%86,828