Skip to main content
logo
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
-335.00 (-7.03%)
At close: May 19, 2026

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20264,310.004,430.004,270.004,415.004,415.00-0.23%126,054
Apr 10, 20264,355.004,425.004,315.004,425.004,425.002.55%166,951
Apr 9, 20264,475.004,480.004,290.004,315.004,315.00-3.58%93,101
Apr 8, 20264,285.004,475.004,285.004,475.004,475.007.57%140,211
Apr 7, 20264,300.004,345.004,135.004,160.004,160.00-2.80%121,871
Apr 6, 20264,370.004,380.004,235.004,280.004,280.00-2.06%129,954
Apr 3, 20264,430.004,490.004,360.004,370.004,370.00-0.34%106,857
Apr 2, 20264,575.004,650.004,335.004,385.004,385.00-4.05%353,985
Apr 1, 20264,435.004,570.004,415.004,570.004,469.235.54%150,745
Mar 31, 20264,470.004,525.004,330.004,330.004,234.52-4.10%192,846
Mar 30, 20264,470.004,540.004,350.004,515.004,415.44-1.74%156,287
Mar 27, 20264,405.004,620.004,355.004,595.004,493.682.45%192,914
Mar 26, 20264,655.004,655.004,475.004,485.004,386.10-3.65%186,111
Mar 25, 20264,695.004,740.004,650.004,655.004,552.35-134,004
Mar 24, 20264,600.004,700.004,505.004,655.004,552.354.26%244,855
Mar 23, 20264,620.004,655.004,465.004,465.004,366.54-6.20%296,753
Mar 20, 20264,625.004,815.004,400.004,760.004,655.043.03%223,355
Mar 19, 20264,700.004,730.004,585.004,620.004,518.13-3.55%207,234
Mar 18, 20264,790.004,815.004,705.004,790.004,684.382.35%172,295
Mar 17, 20264,630.004,745.004,630.004,680.004,576.802.74%159,732
Mar 16, 20264,620.004,665.004,505.004,555.004,454.56-3.09%204,638
Mar 13, 20264,590.004,815.004,555.004,700.004,596.36-0.53%204,015
Mar 12, 20264,645.004,790.004,645.004,725.004,620.810.32%153,985
Mar 11, 20264,765.004,840.004,630.004,710.004,606.140.86%287,247
Mar 10, 20264,595.004,670.004,480.004,670.004,567.026.86%415,553
Mar 9, 20264,330.004,410.004,200.004,370.004,273.64-6.62%393,574
Mar 6, 20264,650.004,790.004,445.004,680.004,576.80-1.27%475,897
Mar 5, 20264,530.004,775.004,495.004,740.004,635.4813.40%622,780