MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,286.00
+90.00 (7.53%)
Sep 1, 2026, 3:30 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,208.00 | 1,212.00 | 1,191.00 | 1,196.00 | 1,196.00 | -0.99% | 57,496 |
| Aug 28, 2026 | 1,194.00 | 1,211.00 | 1,176.00 | 1,208.00 | 1,208.00 | 1.17% | 53,804 |
| Aug 27, 2026 | 1,205.00 | 1,205.00 | 1,172.00 | 1,194.00 | 1,194.00 | -0.91% | 42,091 |
| Aug 26, 2026 | 1,220.00 | 1,224.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.90% | 18,852 |
| Aug 25, 2026 | 1,215.00 | 1,218.00 | 1,179.00 | 1,216.00 | 1,216.00 | 0.08% | 29,489 |
| Aug 24, 2026 | 1,210.00 | 1,250.00 | 1,196.00 | 1,215.00 | 1,215.00 | - | 61,162 |
| Aug 21, 2026 | 1,230.00 | 1,237.00 | 1,181.00 | 1,215.00 | 1,215.00 | -2.02% | 27,278 |
| Aug 20, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3.68% | 46,966 |
| Aug 19, 2026 | 1,184.00 | 1,202.00 | 1,161.00 | 1,196.00 | 1,196.00 | 1.01% | 53,867 |
| Aug 18, 2026 | 1,252.00 | 1,252.00 | 1,176.00 | 1,184.00 | 1,184.00 | -5.51% | 100,275 |
| Aug 14, 2026 | 1,250.00 | 1,275.00 | 1,234.00 | 1,253.00 | 1,253.00 | 0.72% | 88,349 |
| Aug 13, 2026 | 1,247.00 | 1,262.00 | 1,234.00 | 1,244.00 | 1,244.00 | -1.03% | 94,415 |
| Aug 12, 2026 | 1,259.00 | 1,271.00 | 1,180.00 | 1,257.00 | 1,257.00 | 0.32% | 99,377 |
| Aug 11, 2026 | 1,200.00 | 1,263.00 | 1,195.00 | 1,253.00 | 1,253.00 | 4.59% | 146,347 |
| Aug 10, 2026 | 1,160.00 | 1,219.00 | 1,144.00 | 1,198.00 | 1,198.00 | 3.28% | 81,849 |
| Aug 7, 2026 | 1,163.00 | 1,199.00 | 1,136.00 | 1,160.00 | 1,160.00 | -0.26% | 110,495 |
| Aug 6, 2026 | 1,159.00 | 1,238.00 | 1,131.00 | 1,163.00 | 1,163.00 | 0.43% | 233,888 |
| Aug 5, 2026 | 1,143.00 | 1,164.00 | 1,136.00 | 1,158.00 | 1,158.00 | 1.94% | 63,299 |
| Aug 4, 2026 | 1,085.00 | 1,145.00 | 1,084.00 | 1,136.00 | 1,136.00 | 4.89% | 50,791 |
| Aug 3, 2026 | 1,062.00 | 1,091.00 | 1,062.00 | 1,083.00 | 1,083.00 | 1.03% | 56,329 |
| Jul 31, 2026 | 1,055.00 | 1,078.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.42% | 80,752 |
| Jul 30, 2026 | 1,000.00 | 1,075.00 | 1,000.00 | 1,057.00 | 1,057.00 | -0.19% | 121,686 |
| Jul 29, 2026 | 1,110.00 | 1,155.00 | 1,050.00 | 1,059.00 | 1,059.00 | -7.02% | 152,308 |
| Jul 28, 2026 | 1,184.00 | 1,184.00 | 1,109.00 | 1,139.00 | 1,139.00 | -4.69% | 204,744 |
| Jul 27, 2026 | 1,253.00 | 1,253.00 | 1,191.00 | 1,195.00 | 1,195.00 | -2.05% | 118,543 |
| Jul 24, 2026 | 1,222.00 | 1,252.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 240,918 |
| Jul 23, 2026 | 1,220.00 | 1,231.00 | 1,205.00 | 1,220.00 | 1,220.00 | - | 167,202 |
| Jul 22, 2026 | 1,252.00 | 1,264.00 | 1,205.00 | 1,220.00 | 1,220.00 | -2.94% | 458,888 |
| Jul 21, 2026 | 1,200.00 | 1,345.00 | 1,200.00 | 1,257.00 | 1,257.00 | 2.70% | 925,138 |
| Jul 20, 2026 | 1,345.00 | 1,345.00 | 1,211.00 | 1,224.00 | 1,224.00 | -10.79% | 737,320 |
| Jul 16, 2026 | 1,313.00 | 1,535.00 | 1,300.00 | 1,372.00 | 1,372.00 | 5.78% | 6,093,772 |
| Jul 15, 2026 | 1,296.00 | 1,445.00 | 1,271.00 | 1,297.00 | 1,297.00 | 6.31% | 3,997,432 |
| Jul 14, 2026 | 1,194.00 | 1,499.00 | 1,158.00 | 1,220.00 | 1,220.00 | 2.18% | 8,602,125 |
| Jul 13, 2026 | 1,229.00 | 1,246.00 | 1,184.00 | 1,194.00 | 1,194.00 | -3.48% | 53,265 |
| Jul 10, 2026 | 1,224.00 | 1,238.00 | 1,205.00 | 1,237.00 | 1,237.00 | 1.89% | 41,561 |
| Jul 9, 2026 | 1,243.00 | 1,243.00 | 1,200.00 | 1,214.00 | 1,214.00 | -2.33% | 25,337 |
| Jul 8, 2026 | 1,231.00 | 1,284.00 | 1,214.00 | 1,243.00 | 1,243.00 | -0.56% | 19,850 |
| Jul 7, 2026 | 1,254.00 | 1,286.00 | 1,219.00 | 1,250.00 | 1,250.00 | -1.19% | 42,037 |
| Jul 6, 2026 | 1,269.00 | 1,284.00 | 1,246.00 | 1,265.00 | 1,265.00 | -0.32% | 15,000 |
| Jul 3, 2026 | 1,250.00 | 1,278.00 | 1,210.00 | 1,269.00 | 1,269.00 | 1.52% | 23,118 |
| Jul 2, 2026 | 1,271.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.50% | 37,539 |
| Jul 1, 2026 | 1,272.00 | 1,299.00 | 1,262.00 | 1,282.00 | 1,282.00 | 0.79% | 36,178 |
| Jun 30, 2026 | 1,274.00 | 1,278.00 | 1,247.00 | 1,272.00 | 1,272.00 | 0.16% | 39,588 |
| Jun 29, 2026 | 1,187.00 | 1,289.00 | 1,187.00 | 1,270.00 | 1,270.00 | 6.10% | 115,301 |
| Jun 26, 2026 | 1,203.00 | 1,210.00 | 1,115.00 | 1,197.00 | 1,197.00 | -0.75% | 103,684 |
| Jun 25, 2026 | 1,222.00 | 1,243.00 | 1,151.00 | 1,206.00 | 1,206.00 | -2.11% | 142,280 |
| Jun 24, 2026 | 1,245.00 | 1,246.00 | 1,192.00 | 1,232.00 | 1,232.00 | 0.57% | 33,379 |
| Jun 23, 2026 | 1,266.00 | 1,266.00 | 1,199.00 | 1,225.00 | 1,225.00 | -3.24% | 90,556 |
| Jun 22, 2026 | 1,255.00 | 1,290.00 | 1,244.00 | 1,266.00 | 1,266.00 | 0.88% | 74,061 |
| Jun 19, 2026 | 1,273.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | -1.41% | 78,703 |