MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,783.00
-27.00 (-1.49%)
At close: Jan 9, 2026
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,783.00 | 1,783.00 | -1.49% | 42,343 |
| Jan 8, 2026 | 1,783.00 | 1,870.00 | 1,731.00 | 1,810.00 | 1,810.00 | 1.40% | 109,975 |
| Jan 7, 2026 | 1,797.00 | 1,809.00 | 1,744.00 | 1,785.00 | 1,785.00 | -0.61% | 79,040 |
| Jan 6, 2026 | 1,795.00 | 1,806.00 | 1,789.00 | 1,796.00 | 1,796.00 | -0.94% | 57,982 |
| Jan 5, 2026 | 1,838.00 | 1,843.00 | 1,795.00 | 1,813.00 | 1,813.00 | -0.87% | 59,698 |
| Jan 2, 2026 | 1,850.00 | 1,899.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.14% | 45,439 |
| Dec 30, 2025 | 1,826.00 | 1,850.00 | 1,799.00 | 1,850.00 | 1,850.00 | 1.31% | 44,079 |
| Dec 29, 2025 | 1,825.00 | 1,828.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.05% | 39,980 |
| Dec 26, 2025 | 1,805.00 | 1,866.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.11% | 43,190 |
| Dec 24, 2025 | 1,835.00 | 1,892.00 | 1,819.00 | 1,823.00 | 1,823.00 | -1.46% | 74,208 |
| Dec 23, 2025 | 1,861.00 | 1,869.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.75% | 64,908 |
| Dec 22, 2025 | 1,850.00 | 1,884.00 | 1,849.00 | 1,864.00 | 1,864.00 | -0.53% | 101,334 |
| Dec 19, 2025 | 1,853.00 | 1,874.00 | 1,810.00 | 1,874.00 | 1,874.00 | 1.30% | 112,797 |
| Dec 18, 2025 | 1,932.00 | 1,932.00 | 1,840.00 | 1,850.00 | 1,850.00 | -4.88% | 277,889 |
| Dec 17, 2025 | 1,837.00 | 2,055.00 | 1,837.00 | 1,945.00 | 1,945.00 | 5.88% | 1,271,810 |
| Dec 16, 2025 | 1,829.00 | 1,897.00 | 1,793.00 | 1,837.00 | 1,837.00 | 0.60% | 187,221 |
| Dec 15, 2025 | 1,856.00 | 1,861.00 | 1,800.00 | 1,826.00 | 1,826.00 | -1.62% | 70,902 |
| Dec 12, 2025 | 1,885.00 | 1,893.00 | 1,841.00 | 1,856.00 | 1,856.00 | -1.64% | 107,522 |
| Dec 11, 2025 | 1,823.00 | 1,910.00 | 1,791.00 | 1,887.00 | 1,887.00 | 4.83% | 419,613 |
| Dec 10, 2025 | 1,827.00 | 1,828.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.48% | 77,416 |
| Dec 9, 2025 | 1,823.00 | 1,900.00 | 1,775.00 | 1,827.00 | 1,827.00 | 0.38% | 199,889 |
| Dec 8, 2025 | 1,765.00 | 1,830.00 | 1,752.00 | 1,820.00 | 1,820.00 | 3.64% | 432,728 |
| Dec 5, 2025 | 1,711.00 | 1,756.00 | 1,691.00 | 1,756.00 | 1,756.00 | 2.99% | 157,323 |
| Dec 4, 2025 | 1,705.00 | 1,728.00 | 1,689.00 | 1,705.00 | 1,705.00 | -0.06% | 35,370 |
| Dec 3, 2025 | 1,709.00 | 1,716.00 | 1,685.00 | 1,706.00 | 1,706.00 | -0.18% | 25,298 |
| Dec 2, 2025 | 1,712.00 | 1,712.00 | 1,685.00 | 1,709.00 | 1,709.00 | -0.18% | 33,946 |
| Dec 1, 2025 | 1,694.00 | 1,715.00 | 1,661.00 | 1,712.00 | 1,712.00 | - | 32,909 |
| Nov 28, 2025 | 1,729.00 | 1,731.00 | 1,647.00 | 1,712.00 | 1,712.00 | 0.41% | 63,909 |
| Nov 27, 2025 | 1,718.00 | 1,724.00 | 1,694.00 | 1,705.00 | 1,705.00 | -0.76% | 22,136 |
| Nov 26, 2025 | 1,699.00 | 1,737.00 | 1,695.00 | 1,718.00 | 1,718.00 | 0.53% | 29,297 |
| Nov 25, 2025 | 1,738.00 | 1,749.00 | 1,696.00 | 1,709.00 | 1,709.00 | -1.50% | 44,453 |
| Nov 24, 2025 | 1,764.00 | 1,769.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.64% | 26,007 |
| Nov 21, 2025 | 1,777.00 | 1,785.00 | 1,723.00 | 1,764.00 | 1,764.00 | -1.01% | 75,720 |
| Nov 20, 2025 | 1,758.00 | 1,785.00 | 1,725.00 | 1,782.00 | 1,782.00 | 1.37% | 146,839 |
| Nov 19, 2025 | 1,731.00 | 1,767.00 | 1,695.00 | 1,758.00 | 1,758.00 | 1.56% | 125,414 |
| Nov 18, 2025 | 1,755.00 | 1,755.00 | 1,675.00 | 1,731.00 | 1,731.00 | -1.42% | 73,607 |
| Nov 17, 2025 | 1,726.00 | 1,771.00 | 1,701.00 | 1,756.00 | 1,756.00 | 1.80% | 76,528 |
| Nov 14, 2025 | 1,715.00 | 1,767.00 | 1,707.00 | 1,725.00 | 1,725.00 | 0.58% | 176,363 |
| Nov 13, 2025 | 1,698.00 | 1,722.00 | 1,688.00 | 1,715.00 | 1,715.00 | 1.00% | 135,679 |
| Nov 12, 2025 | 1,676.00 | 1,698.00 | 1,668.00 | 1,698.00 | 1,698.00 | 1.31% | 86,090 |
| Nov 11, 2025 | 1,668.00 | 1,687.00 | 1,620.00 | 1,676.00 | 1,676.00 | 0.48% | 80,272 |
| Nov 10, 2025 | 1,641.00 | 1,683.00 | 1,636.00 | 1,668.00 | 1,668.00 | 1.71% | 141,981 |
| Nov 7, 2025 | 1,632.00 | 1,643.00 | 1,572.00 | 1,640.00 | 1,640.00 | 0.49% | 129,840 |
| Nov 6, 2025 | 1,591.00 | 1,648.00 | 1,585.00 | 1,632.00 | 1,632.00 | 2.58% | 82,170 |
| Nov 5, 2025 | 1,581.00 | 1,595.00 | 1,545.00 | 1,591.00 | 1,591.00 | 0.63% | 85,965 |
| Nov 4, 2025 | 1,568.00 | 1,596.00 | 1,552.00 | 1,581.00 | 1,581.00 | -0.13% | 92,251 |
| Nov 3, 2025 | 1,587.00 | 1,587.00 | 1,530.00 | 1,583.00 | 1,583.00 | -0.25% | 268,634 |
| Oct 31, 2025 | 1,586.00 | 1,599.00 | 1,550.00 | 1,587.00 | 1,587.00 | 0.06% | 105,237 |
| Oct 30, 2025 | 1,602.00 | 1,612.00 | 1,560.00 | 1,586.00 | 1,586.00 | -1.00% | 172,276 |
| Oct 29, 2025 | 1,617.00 | 1,617.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.93% | 96,482 |