MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,777.00
+46.00 (2.66%)
Feb 3, 2026, 3:30 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,790.00 | 1,790.00 | 1,710.00 | 1,731.00 | 1,731.00 | -3.30% | 102,740 |
| Jan 30, 2026 | 1,817.00 | 1,829.00 | 1,774.00 | 1,790.00 | 1,790.00 | -1.49% | 129,399 |
| Jan 29, 2026 | 1,823.00 | 1,829.00 | 1,797.00 | 1,817.00 | 1,817.00 | -0.44% | 106,990 |
| Jan 28, 2026 | 1,869.00 | 1,869.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.35% | 138,050 |
| Jan 27, 2026 | 1,820.00 | 1,852.00 | 1,813.00 | 1,850.00 | 1,850.00 | 1.65% | 98,670 |
| Jan 26, 2026 | 1,810.00 | 1,850.00 | 1,794.00 | 1,820.00 | 1,820.00 | 0.55% | 153,054 |
| Jan 23, 2026 | 1,787.00 | 1,856.00 | 1,781.00 | 1,810.00 | 1,810.00 | 0.39% | 85,362 |
| Jan 22, 2026 | 1,813.00 | 1,828.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.28% | 123,132 |
| Jan 21, 2026 | 1,843.00 | 1,843.00 | 1,785.00 | 1,808.00 | 1,808.00 | -2.06% | 213,282 |
| Jan 20, 2026 | 1,825.00 | 1,875.00 | 1,825.00 | 1,846.00 | 1,846.00 | 1.15% | 233,237 |
| Jan 19, 2026 | 1,950.00 | 1,950.00 | 1,822.00 | 1,825.00 | 1,825.00 | -5.19% | 348,487 |
| Jan 16, 2026 | 1,760.00 | 2,045.00 | 1,760.00 | 1,925.00 | 1,925.00 | 9.56% | 2,022,773 |
| Jan 15, 2026 | 1,810.00 | 1,826.00 | 1,755.00 | 1,757.00 | 1,757.00 | -2.93% | 137,654 |
| Jan 14, 2026 | 1,791.00 | 1,830.00 | 1,768.00 | 1,810.00 | 1,810.00 | 0.33% | 57,307 |
| Jan 13, 2026 | 1,804.00 | 1,830.00 | 1,761.00 | 1,804.00 | 1,804.00 | - | 60,582 |
| Jan 12, 2026 | 1,779.00 | 1,850.00 | 1,761.00 | 1,804.00 | 1,804.00 | 1.18% | 73,151 |
| 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 |