Korea Movenex Co., Ltd. (KRX:010100)
South Korea · Delayed Price · Currency is KRW 3,600.00
+55.00 (1.55%)
At close: Aug 28, 2026
Korea Movenex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,359 |
| Aug 26, 2026 | 3,640.00 | 3,655.00 | 3,560.00 | 3,625.00 | 3,625.00 | -0.41% | 35,109 |
| Aug 25, 2026 | 3,525.00 | 3,640.00 | 3,455.00 | 3,640.00 | 3,640.00 | 3.26% | 34,330 |
| Aug 24, 2026 | 3,520.00 | 3,600.00 | 3,485.00 | 3,525.00 | 3,525.00 | 0.43% | 50,197 |
| 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% | 51,814 |
| Aug 18, 2026 | 3,835.00 | 3,840.00 | 3,625.00 | 3,655.00 | 3,655.00 | -5.43% | 101,359 |
| Aug 14, 2026 | 3,755.00 | 3,875.00 | 3,680.00 | 3,865.00 | 3,865.00 | 3.07% | 130,353 |
| Aug 13, 2026 | 3,815.00 | 3,940.00 | 3,730.00 | 3,750.00 | 3,750.00 | -1.57% | 103,163 |
| Aug 12, 2026 | 3,820.00 | 3,860.00 | 3,755.00 | 3,810.00 | 3,810.00 | -0.26% | 81,727 |
| Aug 11, 2026 | 3,770.00 | 3,835.00 | 3,715.00 | 3,820.00 | 3,820.00 | 1.33% | 92,315 |
| Aug 10, 2026 | 3,660.00 | 3,770.00 | 3,645.00 | 3,770.00 | 3,770.00 | 3.29% | 55,476 |
| Aug 7, 2026 | 3,695.00 | 3,705.00 | 3,625.00 | 3,650.00 | 3,650.00 | -1.08% | 44,928 |
| 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% | 72,012 |
| Aug 4, 2026 | 3,510.00 | 3,660.00 | 3,510.00 | 3,660.00 | 3,660.00 | 3.39% | 51,040 |
| 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% | 158,850 |
| Jul 29, 2026 | 3,490.00 | 3,550.00 | 3,115.00 | 3,240.00 | 3,240.00 | -4.85% | 261,631 |
| 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% | 108,639 |
| Jul 24, 2026 | 3,640.00 | 3,735.00 | 3,545.00 | 3,585.00 | 3,585.00 | -1.65% | 89,847 |
| Jul 23, 2026 | 3,525.00 | 3,645.00 | 3,425.00 | 3,645.00 | 3,645.00 | 3.40% | 49,040 |
| Jul 22, 2026 | 3,450.00 | 3,630.00 | 3,450.00 | 3,525.00 | 3,525.00 | 3.68% | 101,238 |
| Jul 21, 2026 | 3,355.00 | 3,470.00 | 3,285.00 | 3,400.00 | 3,400.00 | 2.10% | 60,749 |
| Jul 20, 2026 | 3,455.00 | 3,460.00 | 3,320.00 | 3,330.00 | 3,330.00 | -3.62% | 88,858 |
| Jul 16, 2026 | 3,445.00 | 3,500.00 | 3,370.00 | 3,455.00 | 3,455.00 | -0.72% | 38,114 |
| Jul 15, 2026 | 3,390.00 | 3,540.00 | 3,390.00 | 3,480.00 | 3,480.00 | 3.57% | 57,275 |
| Jul 14, 2026 | 3,380.00 | 3,450.00 | 3,250.00 | 3,360.00 | 3,360.00 | -1.47% | 107,432 |
| Jul 13, 2026 | 3,600.00 | 3,715.00 | 3,410.00 | 3,410.00 | 3,410.00 | -6.45% | 67,157 |
| Jul 10, 2026 | 3,490.00 | 3,700.00 | 3,490.00 | 3,645.00 | 3,645.00 | 4.44% | 69,726 |
| Jul 9, 2026 | 3,570.00 | 3,665.00 | 3,420.00 | 3,490.00 | 3,490.00 | -1.97% | 95,080 |
| Jul 8, 2026 | 3,595.00 | 3,785.00 | 3,510.00 | 3,560.00 | 3,560.00 | -3.26% | 107,935 |
| Jul 7, 2026 | 3,650.00 | 3,715.00 | 3,580.00 | 3,680.00 | 3,680.00 | 0.14% | 116,176 |
| Jul 6, 2026 | 3,750.00 | 3,780.00 | 3,630.00 | 3,675.00 | 3,675.00 | -2.00% | 72,631 |
| Jul 3, 2026 | 3,660.00 | 3,750.00 | 3,455.00 | 3,750.00 | 3,750.00 | 2.46% | 116,162 |
| Jul 2, 2026 | 3,740.00 | 3,815.00 | 3,600.00 | 3,660.00 | 3,660.00 | -3.05% | 110,836 |
| Jul 1, 2026 | 3,660.00 | 3,870.00 | 3,660.00 | 3,775.00 | 3,775.00 | 2.30% | 72,749 |
| Jun 30, 2026 | 3,675.00 | 3,760.00 | 3,650.00 | 3,690.00 | 3,690.00 | -0.54% | 59,841 |
| Jun 29, 2026 | 3,450.00 | 3,750.00 | 3,405.00 | 3,710.00 | 3,710.00 | 7.54% | 159,493 |
| Jun 26, 2026 | 3,520.00 | 3,560.00 | 3,325.00 | 3,450.00 | 3,450.00 | -1.99% | 220,598 |
| Jun 25, 2026 | 3,660.00 | 3,745.00 | 3,505.00 | 3,520.00 | 3,520.00 | -3.56% | 147,591 |
| Jun 24, 2026 | 3,560.00 | 3,775.00 | 3,550.00 | 3,650.00 | 3,650.00 | 2.24% | 153,312 |
| Jun 23, 2026 | 3,880.00 | 4,015.00 | 3,555.00 | 3,570.00 | 3,570.00 | -9.96% | 430,308 |
| Jun 22, 2026 | 4,190.00 | 4,312.00 | 3,965.00 | 3,965.00 | 3,965.00 | -7.36% | 195,727 |
| Jun 19, 2026 | 4,275.00 | 4,380.00 | 4,175.00 | 4,280.00 | 4,280.00 | -0.81% | 269,980 |
| Jun 18, 2026 | 4,060.00 | 4,345.00 | 4,055.00 | 4,315.00 | 4,315.00 | 6.54% | 461,985 |