Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
+100.00 (3.00%)
Last updated: Jul 21, 2026, 2:16 PM KST

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20263,455.003,460.003,320.003,330.003,330.00-3.62%88,858
Jul 16, 20263,445.003,500.003,370.003,455.003,455.00-0.72%38,114
Jul 15, 20263,390.003,540.003,390.003,480.003,480.003.57%57,275
Jul 14, 20263,380.003,450.003,250.003,360.003,360.00-1.47%107,432
Jul 13, 20263,600.003,715.003,410.003,410.003,410.00-6.45%67,157
Jul 10, 20263,490.003,700.003,490.003,645.003,645.004.44%69,726
Jul 9, 20263,570.003,665.003,420.003,490.003,490.00-1.97%95,080
Jul 8, 20263,595.003,785.003,510.003,560.003,560.00-3.26%107,935
Jul 7, 20263,650.003,715.003,580.003,680.003,680.000.14%116,176
Jul 6, 20263,750.003,780.003,630.003,675.003,675.00-2.00%72,631
Jul 3, 20263,660.003,750.003,455.003,750.003,750.002.46%116,162
Jul 2, 20263,740.003,815.003,600.003,660.003,660.00-3.05%110,836
Jul 1, 20263,660.003,870.003,660.003,775.003,775.002.30%72,749
Jun 30, 20263,675.003,760.003,650.003,690.003,690.00-0.54%59,841
Jun 29, 20263,450.003,750.003,405.003,710.003,710.007.54%159,493
Jun 26, 20263,520.003,560.003,325.003,450.003,450.00-1.99%220,598
Jun 25, 20263,660.003,745.003,505.003,520.003,520.00-3.56%147,591
Jun 24, 20263,560.003,775.003,550.003,650.003,650.002.24%153,312
Jun 23, 20263,880.004,015.003,555.003,570.003,570.00-9.96%430,308
Jun 22, 20264,190.004,312.003,965.003,965.003,965.00-7.36%195,727
Jun 19, 20264,275.004,380.004,175.004,280.004,280.00-0.81%269,980
Jun 18, 20264,060.004,345.004,055.004,315.004,315.006.54%461,985
Jun 17, 20264,130.004,130.004,005.004,050.004,050.00-2.06%109,686
Jun 16, 20264,195.004,225.004,105.004,135.004,135.000.12%339,587
Jun 15, 20263,910.004,170.003,910.004,130.004,130.006.99%243,951
Jun 12, 20263,715.003,955.003,715.003,860.003,860.005.46%205,156
Jun 11, 20263,660.003,660.003,510.003,660.003,660.00-0.27%301,600
Jun 10, 20263,700.003,770.003,600.003,670.003,670.00-2.39%221,802
Jun 9, 20263,640.003,820.003,610.003,760.003,760.003.30%131,143
Jun 8, 20263,760.003,760.003,555.003,640.003,640.00-5.08%291,463
Jun 5, 20263,915.003,960.003,700.003,835.003,835.00-2.04%208,874
Jun 4, 20263,900.004,025.003,815.003,915.003,915.00-0.63%115,526
Jun 2, 20264,030.004,035.003,800.003,940.003,940.00-2.23%253,690
Jun 1, 20264,275.004,280.003,860.004,030.004,030.00-5.40%413,895
May 29, 20264,450.004,495.004,210.004,260.004,260.00-3.18%252,464
May 28, 20264,540.004,640.004,240.004,400.004,400.00-2.11%327,358
May 27, 20264,720.004,740.004,370.004,495.004,495.00-4.77%486,446
May 26, 20264,925.005,090.004,625.004,720.004,720.00-2.48%497,521
May 22, 20264,675.004,850.004,550.004,840.004,840.004.09%346,245
May 21, 20264,345.004,680.004,330.004,650.004,650.009.67%527,420
May 20, 20264,390.004,445.004,160.004,240.004,240.00-3.96%461,567
May 19, 20264,765.004,770.004,320.004,415.004,415.00-7.35%727,746
May 18, 20265,100.005,100.004,595.004,765.004,765.00-6.57%803,406
May 15, 20265,050.005,540.005,000.005,100.005,100.002.82%2,240,957
May 14, 20265,410.005,420.004,900.004,960.004,960.00-6.42%1,093,755
May 13, 20265,170.005,960.005,040.005,300.005,300.002.32%5,289,543
May 12, 20264,615.005,730.004,615.005,180.005,180.0014.10%9,808,418
May 11, 20264,700.004,730.004,525.004,540.004,540.00-2.89%406,211
May 8, 20264,475.004,855.004,450.004,675.004,675.004.82%936,020
May 7, 20264,490.004,640.004,445.004,460.004,460.000.22%293,693