Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 3,095.00
-60.00 (-1.90%)
Oct 30, 2026, 3:30 PM KST
Korea Movenex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,110.00 | 3,200.00 | 3,045.00 | 3,095.00 | 3,095.00 | -1.90% | 38,957 |
| Oct 29, 2026 | 3,185.00 | 3,185.00 | 3,100.00 | 3,155.00 | 3,155.00 | -0.47% | 25,715 |
| Oct 28, 2026 | 3,125.00 | 3,270.00 | 3,105.00 | 3,170.00 | 3,170.00 | 1.60% | 73,116 |
| Oct 27, 2026 | 3,045.00 | 3,130.00 | 3,015.00 | 3,120.00 | 3,120.00 | 3.65% | 46,953 |
| Oct 26, 2026 | 3,030.00 | 3,090.00 | 3,010.00 | 3,010.00 | 3,010.00 | -2.11% | 29,284 |
| Oct 23, 2026 | 3,085.00 | 3,135.00 | 3,035.00 | 3,075.00 | 3,075.00 | -2.38% | 61,552 |
| Oct 22, 2026 | 3,150.00 | 3,200.00 | 3,105.00 | 3,150.00 | 3,150.00 | -1.41% | 50,057 |
| Oct 21, 2026 | 3,215.00 | 3,220.00 | 3,165.00 | 3,195.00 | 3,195.00 | 0.79% | 32,295 |
| Oct 20, 2026 | 3,250.00 | 3,310.00 | 3,110.00 | 3,170.00 | 3,170.00 | -3.21% | 89,108 |
| Oct 19, 2026 | 3,155.00 | 3,290.00 | 3,150.00 | 3,275.00 | 3,275.00 | 1.08% | 26,671 |
| Oct 16, 2026 | 3,165.00 | 3,280.00 | 3,160.00 | 3,240.00 | 3,240.00 | 2.05% | 56,168 |
| Oct 15, 2026 | 3,265.00 | 3,265.00 | 3,125.00 | 3,175.00 | 3,175.00 | -4.51% | 70,326 |
| Oct 14, 2026 | 3,240.00 | 3,365.00 | 3,240.00 | 3,325.00 | 3,325.00 | 1.99% | 35,859 |
| Oct 13, 2026 | 3,255.00 | 3,270.00 | 3,140.00 | 3,260.00 | 3,260.00 | 0.62% | 70,864 |
| Oct 12, 2026 | 3,385.00 | 3,415.00 | 3,230.00 | 3,240.00 | 3,240.00 | -4.28% | 109,791 |
| Oct 8, 2026 | 3,435.00 | 3,435.00 | 3,380.00 | 3,385.00 | 3,385.00 | -0.44% | 31,577 |
| Oct 7, 2026 | 3,460.00 | 3,490.00 | 3,395.00 | 3,400.00 | 3,400.00 | -1.45% | 49,565 |
| Oct 6, 2026 | 3,485.00 | 3,485.00 | 3,425.00 | 3,450.00 | 3,450.00 | -0.29% | 38,221 |
| Oct 2, 2026 | 3,430.00 | 3,500.00 | 3,405.00 | 3,460.00 | 3,460.00 | 0.87% | 42,161 |
| Oct 1, 2026 | 3,425.00 | 3,465.00 | 3,395.00 | 3,430.00 | 3,430.00 | 0.59% | 56,242 |
| Sep 30, 2026 | 3,400.00 | 3,445.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.44% | 37,330 |
| Sep 29, 2026 | 3,415.00 | 3,415.00 | 3,350.00 | 3,395.00 | 3,395.00 | - | 28,504 |
| Sep 28, 2026 | 3,320.00 | 3,430.00 | 3,315.00 | 3,395.00 | 3,395.00 | 1.80% | 37,994 |
| Sep 23, 2026 | 3,390.00 | 3,390.00 | 3,315.00 | 3,335.00 | 3,335.00 | -0.74% | 38,074 |
| Sep 22, 2026 | 3,370.00 | 3,420.00 | 3,345.00 | 3,360.00 | 3,360.00 | 0.30% | 58,144 |
| Sep 21, 2026 | 3,415.00 | 3,415.00 | 3,335.00 | 3,350.00 | 3,350.00 | -1.62% | 68,828 |
| Sep 18, 2026 | 3,455.00 | 3,470.00 | 3,400.00 | 3,405.00 | 3,405.00 | -0.15% | 32,457 |
| Sep 17, 2026 | 3,430.00 | 3,450.00 | 3,360.00 | 3,410.00 | 3,410.00 | - | 15,462 |
| Sep 16, 2026 | 3,435.00 | 3,435.00 | 3,360.00 | 3,410.00 | 3,410.00 | - | 40,831 |
| Sep 15, 2026 | 3,450.00 | 3,490.00 | 3,400.00 | 3,410.00 | 3,410.00 | -1.30% | 65,269 |
| Sep 14, 2026 | 3,520.00 | 3,520.00 | 3,450.00 | 3,455.00 | 3,455.00 | -1.71% | 28,411 |
| Sep 11, 2026 | 3,445.00 | 3,550.00 | 3,445.00 | 3,515.00 | 3,515.00 | -0.42% | 46,263 |
| Sep 10, 2026 | 3,485.00 | 3,545.00 | 3,450.00 | 3,530.00 | 3,530.00 | 1.15% | 79,248 |
| Sep 9, 2026 | 3,525.00 | 3,525.00 | 3,480.00 | 3,490.00 | 3,490.00 | -1.55% | 70,350 |
| Sep 8, 2026 | 3,550.00 | 3,600.00 | 3,505.00 | 3,545.00 | 3,545.00 | -0.42% | 103,209 |
| Sep 7, 2026 | 3,590.00 | 3,600.00 | 3,530.00 | 3,560.00 | 3,560.00 | -0.56% | 40,652 |
| Sep 4, 2026 | 3,610.00 | 3,615.00 | 3,545.00 | 3,580.00 | 3,580.00 | -0.56% | 45,888 |
| Sep 3, 2026 | 3,565.00 | 3,600.00 | 3,510.00 | 3,600.00 | 3,600.00 | 1.98% | 39,866 |
| Sep 2, 2026 | 3,620.00 | 3,620.00 | 3,515.00 | 3,530.00 | 3,530.00 | -3.29% | 55,674 |
| Sep 1, 2026 | 3,630.00 | 3,650.00 | 3,575.00 | 3,650.00 | 3,650.00 | 0.55% | 27,848 |
| Aug 31, 2026 | 3,595.00 | 3,635.00 | 3,420.00 | 3,630.00 | 3,630.00 | 0.83% | 43,583 |
| Aug 28, 2026 | 3,545.00 | 3,600.00 | 3,480.00 | 3,600.00 | 3,600.00 | 1.55% | 55,091 |
| Aug 27, 2026 | 3,635.00 | 3,645.00 | 3,540.00 | 3,545.00 | 3,545.00 | -2.21% | 38,393 |
| Aug 26, 2026 | 3,640.00 | 3,655.00 | 3,560.00 | 3,625.00 | 3,625.00 | -0.41% | 35,110 |
| Aug 25, 2026 | 3,525.00 | 3,640.00 | 3,455.00 | 3,640.00 | 3,640.00 | 3.26% | 34,337 |
| Aug 24, 2026 | 3,520.00 | 3,600.00 | 3,485.00 | 3,525.00 | 3,525.00 | 0.43% | 50,363 |
| Aug 21, 2026 | 3,585.00 | 3,585.00 | 3,455.00 | 3,510.00 | 3,510.00 | -1.82% | 65,383 |
| Aug 20, 2026 | 3,595.00 | 3,640.00 | 3,545.00 | 3,575.00 | 3,575.00 | -0.42% | 42,668 |
| Aug 19, 2026 | 3,620.00 | 3,650.00 | 3,540.00 | 3,590.00 | 3,590.00 | -1.78% | 52,511 |
| Aug 18, 2026 | 3,835.00 | 3,840.00 | 3,625.00 | 3,655.00 | 3,655.00 | -5.43% | 101,469 |