MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,685.00
+18.00 (1.08%)
At close: Sep 29, 2025
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,714.00 | 1,732.00 | 1,684.00 | 1,718.00 | 1,718.00 | 0.41% | 52,503 |
| Oct 1, 2025 | 1,730.00 | 1,747.00 | 1,705.00 | 1,711.00 | 1,711.00 | 1.85% | 87,235 |
| Sep 30, 2025 | 1,702.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.30% | 66,358 |
| Sep 29, 2025 | 1,653.00 | 1,695.00 | 1,651.00 | 1,685.00 | 1,685.00 | 1.08% | 47,725 |
| Sep 26, 2025 | 1,710.00 | 1,716.00 | 1,665.00 | 1,667.00 | 1,667.00 | -2.46% | 61,035 |
| Sep 25, 2025 | 1,711.00 | 1,716.00 | 1,703.00 | 1,709.00 | 1,709.00 | -0.12% | 22,132 |
| Sep 24, 2025 | 1,731.00 | 1,731.00 | 1,704.00 | 1,711.00 | 1,711.00 | -1.44% | 43,211 |
| Sep 23, 2025 | 1,754.00 | 1,754.00 | 1,711.00 | 1,736.00 | 1,736.00 | -1.03% | 95,019 |
| Sep 22, 2025 | 1,760.00 | 1,771.00 | 1,703.00 | 1,754.00 | 1,754.00 | 1.10% | 126,654 |
| Sep 19, 2025 | 1,730.00 | 1,754.00 | 1,714.00 | 1,735.00 | 1,735.00 | 0.29% | 36,723 |
| Sep 18, 2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.35% | 74,352 |
| Sep 17, 2025 | 1,717.00 | 1,731.00 | 1,704.00 | 1,707.00 | 1,707.00 | -1.04% | 34,638 |
| Sep 16, 2025 | 1,720.00 | 1,743.00 | 1,706.00 | 1,725.00 | 1,725.00 | 0.52% | 59,225 |
| Sep 15, 2025 | 1,736.00 | 1,749.00 | 1,710.00 | 1,716.00 | 1,716.00 | -1.15% | 31,875 |
| Sep 12, 2025 | 1,755.00 | 1,763.00 | 1,703.00 | 1,736.00 | 1,736.00 | -0.86% | 86,185 |
| Sep 11, 2025 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.96% | 33,716 |
| Sep 10, 2025 | 1,757.00 | 1,772.00 | 1,742.00 | 1,768.00 | 1,768.00 | 0.80% | 88,700 |
| Sep 9, 2025 | 1,764.00 | 1,764.00 | 1,739.00 | 1,754.00 | 1,754.00 | -0.06% | 47,259 |
| Sep 8, 2025 | 1,765.00 | 1,765.00 | 1,726.00 | 1,755.00 | 1,755.00 | 0.11% | 70,894 |
| Sep 5, 2025 | 1,754.00 | 1,766.00 | 1,732.00 | 1,753.00 | 1,753.00 | 0.17% | 71,376 |
| 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 |