Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,710.00
+260.00 (7.54%)
Jun 29, 2026, 3:30 PM KST

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20264,520.004,620.004,435.004,450.004,450.00-1.55%244,948
May 4, 20264,520.004,635.004,500.004,520.004,520.000.89%182,940
Apr 30, 20264,650.004,715.004,460.004,480.004,480.00-3.66%301,433
Apr 29, 20264,675.004,690.004,590.004,650.004,650.00-0.64%163,661
Apr 28, 20264,690.004,760.004,605.004,680.004,680.000.97%287,794
Apr 27, 20264,540.004,680.004,540.004,635.004,635.002.09%306,626
Apr 24, 20264,595.004,595.004,440.004,540.004,540.00-0.66%211,744
Apr 23, 20264,650.004,745.004,505.004,570.004,570.00-1.19%186,936
Apr 22, 20264,630.004,650.004,550.004,625.004,625.00-0.11%194,909
Apr 21, 20264,580.004,655.004,580.004,630.004,630.001.54%199,903
Apr 20, 20264,610.004,630.004,510.004,560.004,560.00-1.19%275,411
Apr 17, 20264,640.004,650.004,520.004,615.004,615.00-172,324
Apr 16, 20264,580.004,720.004,575.004,615.004,615.001.88%278,350
Apr 15, 20264,560.004,595.004,520.004,530.004,530.000.33%222,003
Apr 14, 20264,445.004,565.004,445.004,515.004,515.002.27%156,401