Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 4,650.00
-30.00 (-0.64%)
Last updated: Apr 29, 2026, 2:10 PM KST
Korea Movenex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,690.00 | 4,760.00 | 4,605.00 | 4,680.00 | 4,680.00 | 0.97% | 286,537 |
| Apr 27, 2026 | 4,540.00 | 4,680.00 | 4,540.00 | 4,635.00 | 4,635.00 | 2.09% | 305,501 |
| Apr 24, 2026 | 4,595.00 | 4,595.00 | 4,440.00 | 4,540.00 | 4,540.00 | -0.66% | 211,505 |
| Apr 23, 2026 | 4,650.00 | 4,745.00 | 4,505.00 | 4,570.00 | 4,570.00 | -1.19% | 184,290 |
| Apr 22, 2026 | 4,630.00 | 4,650.00 | 4,550.00 | 4,625.00 | 4,625.00 | -0.11% | 193,929 |
| 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% | 274,375 |
| 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% | 221,801 |
| Apr 14, 2026 | 4,445.00 | 4,565.00 | 4,445.00 | 4,515.00 | 4,515.00 | 2.27% | 156,358 |
| Apr 13, 2026 | 4,310.00 | 4,430.00 | 4,270.00 | 4,415.00 | 4,415.00 | -0.23% | 125,543 |
| Apr 10, 2026 | 4,355.00 | 4,425.00 | 4,315.00 | 4,425.00 | 4,425.00 | 2.55% | 165,869 |
| Apr 9, 2026 | 4,475.00 | 4,480.00 | 4,290.00 | 4,315.00 | 4,315.00 | -3.58% | 92,186 |
| Apr 8, 2026 | 4,285.00 | 4,475.00 | 4,285.00 | 4,475.00 | 4,475.00 | 7.57% | 139,602 |
| Apr 7, 2026 | 4,300.00 | 4,345.00 | 4,135.00 | 4,160.00 | 4,160.00 | -2.80% | 119,758 |
| Apr 6, 2026 | 4,370.00 | 4,380.00 | 4,235.00 | 4,280.00 | 4,280.00 | -2.06% | 128,279 |
| Apr 3, 2026 | 4,430.00 | 4,490.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.34% | 106,599 |
| Apr 2, 2026 | 4,575.00 | 4,650.00 | 4,335.00 | 4,385.00 | 4,385.00 | -4.05% | 353,223 |
| Apr 1, 2026 | 4,435.00 | 4,570.00 | 4,415.00 | 4,570.00 | 4,469.23 | 5.54% | 150,674 |
| 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 |
| Mar 24, 2026 | 4,600.00 | 4,700.00 | 4,505.00 | 4,655.00 | 4,552.35 | 4.26% | 244,855 |
| Mar 23, 2026 | 4,620.00 | 4,655.00 | 4,465.00 | 4,465.00 | 4,366.54 | -6.20% | 296,753 |
| Mar 20, 2026 | 4,625.00 | 4,815.00 | 4,400.00 | 4,760.00 | 4,655.04 | 3.03% | 223,355 |
| Mar 19, 2026 | 4,700.00 | 4,730.00 | 4,585.00 | 4,620.00 | 4,518.13 | -3.55% | 207,234 |
| Mar 18, 2026 | 4,790.00 | 4,815.00 | 4,705.00 | 4,790.00 | 4,684.38 | 2.35% | 172,295 |
| Mar 17, 2026 | 4,630.00 | 4,745.00 | 4,630.00 | 4,680.00 | 4,576.80 | 2.74% | 159,732 |
| Mar 16, 2026 | 4,620.00 | 4,665.00 | 4,505.00 | 4,555.00 | 4,454.56 | -3.09% | 204,638 |
| Mar 13, 2026 | 4,590.00 | 4,815.00 | 4,555.00 | 4,700.00 | 4,596.36 | -0.53% | 204,015 |
| Mar 12, 2026 | 4,645.00 | 4,790.00 | 4,645.00 | 4,725.00 | 4,620.81 | 0.32% | 153,985 |
| Mar 11, 2026 | 4,765.00 | 4,840.00 | 4,630.00 | 4,710.00 | 4,606.14 | 0.86% | 287,247 |
| Mar 10, 2026 | 4,595.00 | 4,670.00 | 4,480.00 | 4,670.00 | 4,567.02 | 6.86% | 415,553 |
| Mar 9, 2026 | 4,330.00 | 4,410.00 | 4,200.00 | 4,370.00 | 4,273.64 | -6.62% | 393,574 |
| Mar 6, 2026 | 4,650.00 | 4,790.00 | 4,445.00 | 4,680.00 | 4,576.80 | -1.27% | 475,897 |
| Mar 5, 2026 | 4,530.00 | 4,775.00 | 4,495.00 | 4,740.00 | 4,635.48 | 13.40% | 622,780 |
| Mar 4, 2026 | 4,865.00 | 4,990.00 | 4,100.00 | 4,180.00 | 4,087.83 | -19.15% | 1,354,185 |
| Mar 3, 2026 | 5,620.00 | 5,730.00 | 5,170.00 | 5,170.00 | 5,056.00 | -12.82% | 1,162,368 |
| Feb 27, 2026 | 5,700.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,799.24 | 2.60% | 1,308,356 |
| Feb 26, 2026 | 6,000.00 | 6,010.00 | 5,640.00 | 5,780.00 | 5,652.55 | -1.70% | 913,403 |
| Feb 25, 2026 | 5,510.00 | 6,170.00 | 5,490.00 | 5,880.00 | 5,750.34 | 7.89% | 3,061,865 |
| Feb 24, 2026 | 5,390.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,329.82 | 0.93% | 363,217 |
| Feb 23, 2026 | 5,570.00 | 5,690.00 | 5,310.00 | 5,400.00 | 5,280.93 | -1.28% | 580,509 |
| Feb 20, 2026 | 5,500.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,349.38 | -0.18% | 387,069 |
| Feb 19, 2026 | 5,300.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,359.16 | 4.18% | 426,593 |
| Feb 13, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,144.01 | -1.68% | 286,871 |
| Feb 12, 2026 | 5,390.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,232.03 | -0.93% | 399,356 |