Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 3,385.00
-15.00 (-0.44%)
At close: Oct 8, 2026
Korea Movenex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,929 |
| Oct 1, 2026 | 3,425.00 | 3,465.00 | 3,395.00 | 3,430.00 | 3,430.00 | 0.59% | 55,387 |
| Sep 30, 2026 | 3,400.00 | 3,445.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.44% | 36,773 |
| 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 |
| Aug 14, 2026 | 3,755.00 | 3,875.00 | 3,680.00 | 3,865.00 | 3,865.00 | 3.07% | 130,450 |
| Aug 13, 2026 | 3,815.00 | 3,940.00 | 3,730.00 | 3,750.00 | 3,750.00 | -1.57% | 103,309 |
| Aug 12, 2026 | 3,820.00 | 3,860.00 | 3,755.00 | 3,810.00 | 3,810.00 | -0.26% | 81,807 |
| Aug 11, 2026 | 3,770.00 | 3,835.00 | 3,715.00 | 3,820.00 | 3,820.00 | 1.33% | 92,378 |
| Aug 10, 2026 | 3,660.00 | 3,770.00 | 3,645.00 | 3,770.00 | 3,770.00 | 3.29% | 55,531 |
| Aug 7, 2026 | 3,695.00 | 3,705.00 | 3,625.00 | 3,650.00 | 3,650.00 | -1.08% | 44,957 |
| Aug 6, 2026 | 3,695.00 | 3,715.00 | 3,630.00 | 3,690.00 | 3,690.00 | -0.27% | 60,215 |
| Aug 5, 2026 | 3,660.00 | 3,755.00 | 3,655.00 | 3,700.00 | 3,700.00 | 1.09% | 72,512 |
| Aug 4, 2026 | 3,510.00 | 3,660.00 | 3,510.00 | 3,660.00 | 3,660.00 | 3.39% | 51,309 |
| Aug 3, 2026 | 3,475.00 | 3,660.00 | 3,450.00 | 3,540.00 | 3,540.00 | 0.85% | 65,335 |
| Jul 31, 2026 | 3,300.00 | 3,530.00 | 3,300.00 | 3,510.00 | 3,510.00 | 9.52% | 88,953 |
| Jul 30, 2026 | 3,135.00 | 3,350.00 | 3,135.00 | 3,205.00 | 3,205.00 | -1.08% | 159,068 |
| Jul 29, 2026 | 3,490.00 | 3,550.00 | 3,115.00 | 3,240.00 | 3,240.00 | -4.85% | 283,601 |
| Jul 28, 2026 | 3,500.00 | 3,525.00 | 3,375.00 | 3,405.00 | 3,405.00 | -4.35% | 133,688 |
| Jul 27, 2026 | 3,640.00 | 3,695.00 | 3,530.00 | 3,560.00 | 3,560.00 | -0.70% | 108,803 |