MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,251.00
+27.00 (2.21%)
Last updated: Jul 21, 2026, 2:01 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,078,871 |
| Jul 15, 2026 | 1,296.00 | 1,445.00 | 1,271.00 | 1,297.00 | 1,297.00 | 6.31% | 3,969,776 |
| Jul 14, 2026 | 1,194.00 | 1,499.00 | 1,158.00 | 1,220.00 | 1,220.00 | 2.18% | 8,247,586 |
| Jul 13, 2026 | 1,229.00 | 1,246.00 | 1,184.00 | 1,194.00 | 1,194.00 | -3.48% | 53,264 |
| Jul 10, 2026 | 1,224.00 | 1,238.00 | 1,205.00 | 1,237.00 | 1,237.00 | 1.89% | 41,560 |
| 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% | 42,036 |
| 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% | 39,587 |
| 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% | 103,614 |
| Jun 25, 2026 | 1,222.00 | 1,243.00 | 1,151.00 | 1,206.00 | 1,206.00 | -2.11% | 138,384 |
| 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% | 74,037 |
| Jun 19, 2026 | 1,273.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | -1.41% | 78,703 |
| Jun 18, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,273.00 | -3.56% | 90,670 |
| Jun 17, 2026 | 1,327.00 | 1,332.00 | 1,301.00 | 1,320.00 | 1,320.00 | -0.53% | 118,093 |
| Jun 16, 2026 | 1,307.00 | 1,336.00 | 1,301.00 | 1,327.00 | 1,327.00 | 1.53% | 43,356 |
| Jun 15, 2026 | 1,296.00 | 1,400.00 | 1,296.00 | 1,307.00 | 1,307.00 | 1.32% | 265,217 |
| Jun 12, 2026 | 1,251.00 | 1,292.00 | 1,251.00 | 1,290.00 | 1,290.00 | 1.82% | 67,725 |
| Jun 11, 2026 | 1,283.00 | 1,283.00 | 1,250.00 | 1,267.00 | 1,267.00 | -1.25% | 45,156 |
| Jun 10, 2026 | 1,330.00 | 1,331.00 | 1,265.00 | 1,283.00 | 1,283.00 | -2.80% | 90,542 |
| Jun 9, 2026 | 1,310.00 | 1,365.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.38% | 99,691 |
| Jun 8, 2026 | 1,357.00 | 1,357.00 | 1,276.00 | 1,315.00 | 1,315.00 | -3.31% | 255,051 |
| Jun 5, 2026 | 1,387.00 | 1,387.00 | 1,320.00 | 1,360.00 | 1,360.00 | -0.95% | 85,614 |
| Jun 4, 2026 | 1,381.00 | 1,400.00 | 1,346.00 | 1,373.00 | 1,373.00 | -0.79% | 64,878 |
| Jun 2, 2026 | 1,400.00 | 1,403.00 | 1,356.00 | 1,384.00 | 1,384.00 | -2.67% | 88,842 |
| Jun 1, 2026 | 1,429.00 | 1,429.00 | 1,359.00 | 1,422.00 | 1,422.00 | -0.56% | 204,673 |
| May 29, 2026 | 1,486.00 | 1,493.00 | 1,421.00 | 1,430.00 | 1,430.00 | -4.35% | 121,822 |
| May 28, 2026 | 1,509.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | -1.64% | 92,259 |
| May 27, 2026 | 1,569.00 | 1,570.00 | 1,498.00 | 1,520.00 | 1,520.00 | -3.18% | 139,048 |
| May 26, 2026 | 1,600.00 | 1,621.00 | 1,552.00 | 1,570.00 | 1,570.00 | -1.69% | 97,693 |
| May 22, 2026 | 1,566.00 | 1,613.00 | 1,564.00 | 1,597.00 | 1,597.00 | 1.98% | 60,213 |
| May 21, 2026 | 1,569.00 | 1,609.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.32% | 134,333 |
| 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 |