Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 3,760.00
+120.00 (3.30%)
Jun 9, 2026, 3:30 PM KST
Korea Movenex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3,760.00 | 3,760.00 | 3,555.00 | 3,680.00 | - | -4.04% | 222,773 |
| Jun 5, 2026 | 3,915.00 | 3,960.00 | 3,700.00 | 3,835.00 | 3,835.00 | -2.04% | 208,874 |
| Jun 4, 2026 | 3,900.00 | 4,025.00 | 3,815.00 | 3,915.00 | 3,915.00 | -0.63% | 115,526 |
| Jun 2, 2026 | 4,030.00 | 4,035.00 | 3,800.00 | 3,940.00 | 3,940.00 | -2.23% | 253,690 |
| Jun 1, 2026 | 4,275.00 | 4,280.00 | 3,860.00 | 4,030.00 | 4,030.00 | -5.40% | 413,895 |
| May 29, 2026 | 4,450.00 | 4,495.00 | 4,210.00 | 4,260.00 | 4,260.00 | -3.18% | 252,464 |
| May 28, 2026 | 4,540.00 | 4,640.00 | 4,240.00 | 4,400.00 | 4,400.00 | -2.11% | 327,358 |
| May 27, 2026 | 4,720.00 | 4,740.00 | 4,370.00 | 4,495.00 | 4,495.00 | -4.77% | 486,446 |
| May 26, 2026 | 4,925.00 | 5,090.00 | 4,625.00 | 4,720.00 | 4,720.00 | -2.48% | 497,521 |
| May 22, 2026 | 4,675.00 | 4,850.00 | 4,550.00 | 4,840.00 | 4,840.00 | 4.09% | 346,245 |
| May 21, 2026 | 4,345.00 | 4,680.00 | 4,330.00 | 4,650.00 | 4,650.00 | 9.67% | 527,420 |
| May 20, 2026 | 4,390.00 | 4,445.00 | 4,160.00 | 4,240.00 | 4,240.00 | -3.96% | 461,567 |
| May 19, 2026 | 4,765.00 | 4,770.00 | 4,320.00 | 4,415.00 | 4,415.00 | -7.35% | 727,746 |
| May 18, 2026 | 5,100.00 | 5,100.00 | 4,595.00 | 4,765.00 | 4,765.00 | -6.57% | 803,406 |
| May 15, 2026 | 5,050.00 | 5,540.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.82% | 2,240,957 |
| May 14, 2026 | 5,410.00 | 5,420.00 | 4,900.00 | 4,960.00 | 4,960.00 | -6.42% | 1,093,755 |
| May 13, 2026 | 5,170.00 | 5,960.00 | 5,040.00 | 5,300.00 | 5,300.00 | 2.32% | 5,289,543 |
| May 12, 2026 | 4,615.00 | 5,730.00 | 4,615.00 | 5,180.00 | 5,180.00 | 14.10% | 9,808,418 |
| May 11, 2026 | 4,700.00 | 4,730.00 | 4,525.00 | 4,540.00 | 4,540.00 | -2.89% | 406,211 |
| May 8, 2026 | 4,475.00 | 4,855.00 | 4,450.00 | 4,675.00 | 4,675.00 | 4.82% | 936,020 |
| May 7, 2026 | 4,490.00 | 4,640.00 | 4,445.00 | 4,460.00 | 4,460.00 | 0.22% | 293,693 |
| May 6, 2026 | 4,520.00 | 4,620.00 | 4,435.00 | 4,450.00 | 4,450.00 | -1.55% | 244,948 |
| May 4, 2026 | 4,520.00 | 4,635.00 | 4,500.00 | 4,520.00 | 4,520.00 | 0.89% | 182,940 |
| Apr 30, 2026 | 4,650.00 | 4,715.00 | 4,460.00 | 4,480.00 | 4,480.00 | -3.66% | 301,433 |
| Apr 29, 2026 | 4,675.00 | 4,690.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.64% | 163,661 |
| Apr 28, 2026 | 4,690.00 | 4,760.00 | 4,605.00 | 4,680.00 | 4,680.00 | 0.97% | 287,794 |
| Apr 27, 2026 | 4,540.00 | 4,680.00 | 4,540.00 | 4,635.00 | 4,635.00 | 2.09% | 306,626 |
| Apr 24, 2026 | 4,595.00 | 4,595.00 | 4,440.00 | 4,540.00 | 4,540.00 | -0.66% | 211,744 |
| Apr 23, 2026 | 4,650.00 | 4,745.00 | 4,505.00 | 4,570.00 | 4,570.00 | -1.19% | 186,936 |
| Apr 22, 2026 | 4,630.00 | 4,650.00 | 4,550.00 | 4,625.00 | 4,625.00 | -0.11% | 194,909 |
| Apr 21, 2026 | 4,580.00 | 4,655.00 | 4,580.00 | 4,630.00 | 4,630.00 | 1.54% | 199,903 |
| Apr 20, 2026 | 4,610.00 | 4,630.00 | 4,510.00 | 4,560.00 | 4,560.00 | -1.19% | 275,411 |
| Apr 17, 2026 | 4,640.00 | 4,650.00 | 4,520.00 | 4,615.00 | 4,615.00 | - | 172,324 |
| Apr 16, 2026 | 4,580.00 | 4,720.00 | 4,575.00 | 4,615.00 | 4,615.00 | 1.88% | 278,350 |
| Apr 15, 2026 | 4,560.00 | 4,595.00 | 4,520.00 | 4,530.00 | 4,530.00 | 0.33% | 222,003 |
| Apr 14, 2026 | 4,445.00 | 4,565.00 | 4,445.00 | 4,515.00 | 4,515.00 | 2.27% | 156,401 |
| Apr 13, 2026 | 4,310.00 | 4,430.00 | 4,270.00 | 4,415.00 | 4,415.00 | -0.23% | 126,054 |
| Apr 10, 2026 | 4,355.00 | 4,425.00 | 4,315.00 | 4,425.00 | 4,425.00 | 2.55% | 166,951 |
| Apr 9, 2026 | 4,475.00 | 4,480.00 | 4,290.00 | 4,315.00 | 4,315.00 | -3.58% | 93,101 |
| Apr 8, 2026 | 4,285.00 | 4,475.00 | 4,285.00 | 4,475.00 | 4,475.00 | 7.57% | 140,211 |
| Apr 7, 2026 | 4,300.00 | 4,345.00 | 4,135.00 | 4,160.00 | 4,160.00 | -2.80% | 121,871 |
| Apr 6, 2026 | 4,370.00 | 4,380.00 | 4,235.00 | 4,280.00 | 4,280.00 | -2.06% | 129,954 |
| Apr 3, 2026 | 4,430.00 | 4,490.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.34% | 106,857 |
| Apr 2, 2026 | 4,575.00 | 4,650.00 | 4,335.00 | 4,385.00 | 4,385.00 | -1.88% | 353,985 |
| Apr 1, 2026 | 4,435.00 | 4,570.00 | 4,415.00 | 4,570.00 | 4,469.23 | 5.54% | 150,745 |
| Mar 31, 2026 | 4,470.00 | 4,525.00 | 4,330.00 | 4,330.00 | 4,234.52 | -4.10% | 192,846 |
| Mar 30, 2026 | 4,470.00 | 4,540.00 | 4,350.00 | 4,515.00 | 4,415.44 | -1.74% | 156,287 |
| Mar 27, 2026 | 4,405.00 | 4,620.00 | 4,355.00 | 4,595.00 | 4,493.68 | 2.45% | 192,914 |
| Mar 26, 2026 | 4,655.00 | 4,655.00 | 4,475.00 | 4,485.00 | 4,386.10 | -3.65% | 186,111 |
| Mar 25, 2026 | 4,695.00 | 4,740.00 | 4,650.00 | 4,655.00 | 4,552.35 | - | 134,004 |