MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea · Delayed Price · Currency is KRW 1,265.00
+12.00 (0.96%)
Last updated: Aug 12, 2026, 2:27 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,259.00 | 1,271.00 | 1,180.00 | 1,264.00 | - | 0.88% | 51,731 |
| Aug 11, 2026 | 1,200.00 | 1,263.00 | 1,195.00 | 1,253.00 | 1,253.00 | 4.59% | 146,340 |
| Aug 10, 2026 | 1,160.00 | 1,219.00 | 1,144.00 | 1,198.00 | 1,198.00 | 3.28% | 80,149 |
| 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% | 63,218 |
| Aug 4, 2026 | 1,085.00 | 1,145.00 | 1,084.00 | 1,136.00 | 1,136.00 | 4.89% | 50,708 |
| Aug 3, 2026 | 1,062.00 | 1,091.00 | 1,062.00 | 1,083.00 | 1,083.00 | 1.03% | 55,360 |
| 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% | 6,078,871 |
| 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 |