MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,722.00
+19.00 (1.12%)
At close: Aug 29, 2025
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,762.00 | 1,784.00 | 1,728.00 | 1,750.00 | 1,750.00 | -0.68% | 94,368 |
| Sep 3, 2025 | 1,707.00 | 1,773.00 | 1,707.00 | 1,762.00 | 1,762.00 | 2.62% | 78,382 |
| Sep 2, 2025 | 1,708.00 | 1,720.00 | 1,698.00 | 1,717.00 | 1,717.00 | 0.35% | 43,395 |
| Sep 1, 2025 | 1,720.00 | 1,720.00 | 1,697.00 | 1,711.00 | 1,711.00 | -0.64% | 56,205 |
| Aug 29, 2025 | 1,703.00 | 1,729.00 | 1,690.00 | 1,722.00 | 1,722.00 | 1.12% | 52,894 |
| Aug 28, 2025 | 1,725.00 | 1,728.00 | 1,701.00 | 1,703.00 | 1,703.00 | -1.28% | 60,321 |
| Aug 27, 2025 | 1,753.00 | 1,781.00 | 1,711.00 | 1,725.00 | 1,725.00 | -1.60% | 119,823 |
| Aug 26, 2025 | 1,697.00 | 1,772.00 | 1,688.00 | 1,753.00 | 1,753.00 | 3.54% | 300,781 |
| Aug 25, 2025 | 1,693.00 | 1,714.00 | 1,679.00 | 1,693.00 | 1,693.00 | 0.12% | 134,779 |
| Aug 22, 2025 | 1,667.00 | 1,692.00 | 1,662.00 | 1,691.00 | 1,691.00 | 1.26% | 49,035 |
| Aug 21, 2025 | 1,671.00 | 1,687.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.65% | 54,457 |
| Aug 20, 2025 | 1,690.00 | 1,693.00 | 1,650.00 | 1,681.00 | 1,681.00 | -0.83% | 70,319 |
| Aug 19, 2025 | 1,714.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.11% | 129,433 |
| Aug 18, 2025 | 1,677.00 | 1,737.00 | 1,667.00 | 1,714.00 | 1,714.00 | 3.88% | 222,126 |
| Aug 14, 2025 | 1,609.00 | 1,931.00 | 1,599.00 | 1,650.00 | 1,650.00 | 2.42% | 2,170,836 |
| Aug 13, 2025 | 1,600.00 | 1,614.00 | 1,595.00 | 1,611.00 | 1,611.00 | 0.56% | 25,659 |
| Aug 12, 2025 | 1,601.00 | 1,631.00 | 1,593.00 | 1,602.00 | 1,602.00 | - | 42,182 |
| Aug 11, 2025 | 1,610.00 | 1,621.00 | 1,601.00 | 1,602.00 | 1,602.00 | -0.50% | 24,871 |
| Aug 8, 2025 | 1,603.00 | 1,629.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.56% | 50,226 |
| Aug 7, 2025 | 1,597.00 | 1,620.00 | 1,591.00 | 1,619.00 | 1,619.00 | 1.38% | 45,414 |
| Aug 6, 2025 | 1,609.00 | 1,610.00 | 1,587.00 | 1,597.00 | 1,597.00 | 0.44% | 18,725 |
| Aug 5, 2025 | 1,595.00 | 1,611.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.06% | 37,052 |
| Aug 4, 2025 | 1,590.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 0.06% | 45,055 |
| Aug 1, 2025 | 1,627.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.39% | 69,766 |
| Jul 31, 2025 | 1,622.00 | 1,635.00 | 1,613.00 | 1,629.00 | 1,629.00 | -0.12% | 42,664 |
| Jul 30, 2025 | 1,644.00 | 1,659.00 | 1,613.00 | 1,631.00 | 1,631.00 | 0.55% | 60,695 |
| Jul 29, 2025 | 1,650.00 | 1,650.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.80% | 41,771 |
| Jul 28, 2025 | 1,655.00 | 1,655.00 | 1,622.00 | 1,635.00 | 1,635.00 | -1.21% | 44,950 |
| Jul 25, 2025 | 1,652.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.43% | 106,068 |
| Jul 24, 2025 | 1,735.00 | 1,735.00 | 1,673.00 | 1,679.00 | 1,679.00 | -1.81% | 76,012 |
| Jul 23, 2025 | 1,678.00 | 1,774.00 | 1,666.00 | 1,710.00 | 1,710.00 | 2.03% | 375,440 |
| Jul 22, 2025 | 1,709.00 | 1,724.00 | 1,670.00 | 1,676.00 | 1,676.00 | -1.93% | 41,878 |
| Jul 21, 2025 | 1,697.00 | 1,717.00 | 1,680.00 | 1,709.00 | 1,709.00 | 0.71% | 34,024 |
| Jul 18, 2025 | 1,702.00 | 1,715.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.24% | 93,987 |
| Jul 17, 2025 | 1,650.00 | 1,780.00 | 1,630.00 | 1,701.00 | 1,701.00 | 2.84% | 432,574 |
| Jul 16, 2025 | 1,668.00 | 1,668.00 | 1,621.00 | 1,654.00 | 1,654.00 | -0.84% | 60,903 |
| Jul 15, 2025 | 1,678.00 | 1,678.00 | 1,652.00 | 1,668.00 | 1,668.00 | -0.06% | 32,025 |
| Jul 14, 2025 | 1,671.00 | 1,671.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.06% | 30,319 |
| Jul 11, 2025 | 1,666.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.12% | 51,229 |
| Jul 10, 2025 | 1,672.00 | 1,678.00 | 1,645.00 | 1,666.00 | 1,666.00 | 0.36% | 29,745 |
| Jul 9, 2025 | 1,671.00 | 1,671.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.60% | 12,685 |
| Jul 8, 2025 | 1,666.00 | 1,670.00 | 1,641.00 | 1,670.00 | 1,670.00 | 0.12% | 54,067 |
| Jul 7, 2025 | 1,645.00 | 1,675.00 | 1,638.00 | 1,668.00 | 1,668.00 | 1.40% | 27,606 |
| Jul 4, 2025 | 1,665.00 | 1,671.00 | 1,624.00 | 1,645.00 | 1,645.00 | -1.20% | 51,747 |
| Jul 3, 2025 | 1,638.00 | 1,665.00 | 1,638.00 | 1,665.00 | 1,665.00 | 1.22% | 42,301 |
| Jul 2, 2025 | 1,623.00 | 1,646.00 | 1,607.00 | 1,645.00 | 1,645.00 | 1.36% | 55,808 |
| Jul 1, 2025 | 1,621.00 | 1,623.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.31% | 28,434 |
| Jun 30, 2025 | 1,620.00 | 1,628.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.06% | 9,870 |
| Jun 27, 2025 | 1,641.00 | 1,649.00 | 1,537.00 | 1,619.00 | 1,619.00 | -1.58% | 72,846 |
| Jun 26, 2025 | 1,677.00 | 1,677.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.91% | 77,079 |