MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,566.00
-21.00 (-1.32%)
May 21, 2026, 3:30 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,613.00 | 1,623.00 | 1,575.00 | 1,587.00 | 1,587.00 | -2.10% | 57,564 |
| May 19, 2026 | 1,631.00 | 1,649.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.86% | 44,729 |
| May 18, 2026 | 1,651.00 | 1,669.00 | 1,605.00 | 1,635.00 | 1,635.00 | -1.27% | 115,323 |
| May 15, 2026 | 1,692.00 | 1,704.00 | 1,645.00 | 1,656.00 | 1,656.00 | -2.13% | 58,457 |
| May 14, 2026 | 1,648.00 | 1,719.00 | 1,645.00 | 1,692.00 | 1,692.00 | 2.67% | 109,154 |
| May 13, 2026 | 1,669.00 | 1,681.00 | 1,647.00 | 1,648.00 | 1,648.00 | -0.90% | 55,899 |
| May 12, 2026 | 1,650.00 | 1,679.00 | 1,646.00 | 1,663.00 | 1,663.00 | 0.67% | 76,451 |
| May 11, 2026 | 1,706.00 | 1,710.00 | 1,645.00 | 1,652.00 | 1,652.00 | -3.05% | 163,171 |
| May 8, 2026 | 1,703.00 | 1,711.00 | 1,690.00 | 1,704.00 | 1,704.00 | 0.06% | 76,434 |
| May 7, 2026 | 1,721.00 | 1,734.00 | 1,703.00 | 1,703.00 | 1,703.00 | -1.05% | 89,338 |
| May 6, 2026 | 1,787.00 | 1,787.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.10% | 140,462 |
| May 4, 2026 | 1,780.00 | 1,806.00 | 1,765.00 | 1,776.00 | 1,776.00 | -0.67% | 111,854 |
| Apr 30, 2026 | 1,774.00 | 1,791.00 | 1,765.00 | 1,788.00 | 1,788.00 | - | 86,756 |
| Apr 29, 2026 | 1,753.00 | 1,793.00 | 1,743.00 | 1,788.00 | 1,788.00 | 1.82% | 175,666 |
| Apr 28, 2026 | 1,807.00 | 1,808.00 | 1,753.00 | 1,756.00 | 1,756.00 | -2.34% | 159,586 |
| Apr 27, 2026 | 1,796.00 | 1,818.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.17% | 56,042 |
| Apr 24, 2026 | 1,780.00 | 1,799.00 | 1,776.00 | 1,795.00 | 1,795.00 | 0.84% | 68,370 |
| Apr 23, 2026 | 1,782.00 | 1,819.00 | 1,773.00 | 1,780.00 | 1,780.00 | -0.95% | 177,106 |
| Apr 22, 2026 | 1,778.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.84% | 83,830 |
| Apr 21, 2026 | 1,825.00 | 1,827.00 | 1,779.00 | 1,782.00 | 1,782.00 | -2.25% | 150,692 |
| Apr 20, 2026 | 1,860.00 | 1,860.00 | 1,819.00 | 1,823.00 | 1,823.00 | -1.51% | 76,676 |
| Apr 17, 2026 | 1,861.00 | 1,872.00 | 1,796.00 | 1,851.00 | 1,851.00 | 0.98% | 204,779 |
| Apr 16, 2026 | 1,813.00 | 1,838.00 | 1,808.00 | 1,833.00 | 1,833.00 | 1.10% | 67,268 |
| Apr 15, 2026 | 1,808.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.78% | 47,574 |
| Apr 14, 2026 | 1,830.00 | 1,830.00 | 1,791.00 | 1,799.00 | 1,799.00 | 0.06% | 43,458 |
| Apr 13, 2026 | 1,789.00 | 1,805.00 | 1,779.00 | 1,798.00 | 1,798.00 | -0.66% | 40,121 |
| Apr 10, 2026 | 1,780.00 | 1,810.00 | 1,740.00 | 1,810.00 | 1,810.00 | 1.51% | 70,148 |
| Apr 9, 2026 | 1,807.00 | 1,807.00 | 1,776.00 | 1,783.00 | 1,783.00 | -1.33% | 65,835 |
| Apr 8, 2026 | 1,808.00 | 1,824.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.17% | 51,417 |
| Apr 7, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,804.00 | 1,804.00 | 0.17% | 17,633 |
| Apr 6, 2026 | 1,835.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,801.00 | -1.80% | 42,572 |
| Apr 3, 2026 | 1,817.00 | 1,860.00 | 1,817.00 | 1,834.00 | 1,834.00 | 0.94% | 25,515 |
| Apr 2, 2026 | 1,860.00 | 1,883.00 | 1,805.00 | 1,817.00 | 1,817.00 | -1.73% | 75,604 |
| Apr 1, 2026 | 1,843.00 | 1,860.00 | 1,834.00 | 1,849.00 | 1,849.00 | 0.82% | 69,118 |
| Mar 31, 2026 | 1,880.00 | 1,880.00 | 1,815.00 | 1,834.00 | 1,834.00 | -2.45% | 121,155 |
| Mar 30, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.05% | 42,382 |
| Mar 27, 2026 | 1,891.00 | 1,906.00 | 1,810.00 | 1,900.00 | 1,900.00 | 0.48% | 120,805 |
| Mar 26, 2026 | 1,925.00 | 1,938.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.72% | 222,812 |
| Mar 25, 2026 | 1,818.00 | 1,935.00 | 1,817.00 | 1,924.00 | 1,924.00 | 6.01% | 237,255 |
| Mar 24, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 2.37% | 43,045 |
| Mar 23, 2026 | 1,818.00 | 1,848.00 | 1,773.00 | 1,773.00 | 1,773.00 | -3.95% | 69,001 |
| Mar 20, 2026 | 1,809.00 | 1,846.00 | 1,803.00 | 1,846.00 | 1,846.00 | 2.44% | 38,443 |
| Mar 19, 2026 | 1,847.00 | 1,847.00 | 1,800.00 | 1,802.00 | 1,802.00 | -2.44% | 60,382 |
| Mar 18, 2026 | 1,874.00 | 1,874.00 | 1,832.00 | 1,847.00 | 1,847.00 | -0.81% | 83,386 |
| Mar 17, 2026 | 1,901.00 | 1,904.00 | 1,855.00 | 1,862.00 | 1,862.00 | -1.38% | 84,065 |
| Mar 16, 2026 | 1,875.00 | 1,913.00 | 1,821.00 | 1,888.00 | 1,888.00 | 1.72% | 213,480 |
| Mar 13, 2026 | 1,799.00 | 1,879.00 | 1,764.00 | 1,856.00 | 1,856.00 | 3.17% | 251,965 |
| Mar 12, 2026 | 1,780.00 | 1,825.00 | 1,777.00 | 1,799.00 | 1,799.00 | 1.07% | 33,783 |
| Mar 11, 2026 | 1,759.00 | 1,802.00 | 1,715.00 | 1,780.00 | 1,780.00 | 4.64% | 89,486 |
| Mar 10, 2026 | 1,688.00 | 1,750.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.83% | 50,748 |