Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 67,500
-1,800 (-2.60%)
At close: Nov 25, 2025
KRX:317450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 69,900.00 | 70,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.60% | 70,607 |
| Nov 24, 2025 | 71,500.00 | 74,500.00 | 68,900.00 | 69,300.00 | 69,300.00 | -2.26% | 99,636 |
| Nov 21, 2025 | 70,800.00 | 71,200.00 | 68,300.00 | 70,900.00 | 70,900.00 | -3.27% | 115,014 |
| Nov 20, 2025 | 69,200.00 | 73,500.00 | 68,500.00 | 73,300.00 | 73,300.00 | 5.92% | 156,141 |
| Nov 19, 2025 | 68,100.00 | 69,800.00 | 66,850.00 | 69,200.00 | 69,200.00 | 1.76% | 59,587 |
| Nov 18, 2025 | 71,600.00 | 71,900.00 | 67,500.00 | 68,000.00 | 68,000.00 | -5.03% | 139,981 |
| Nov 17, 2025 | 73,700.00 | 73,800.00 | 71,400.00 | 71,600.00 | 71,600.00 | -3.11% | 79,574 |
| Nov 14, 2025 | 73,800.00 | 76,000.00 | 72,900.00 | 73,900.00 | 73,900.00 | -0.94% | 88,807 |
| Nov 13, 2025 | 75,300.00 | 78,400.00 | 73,500.00 | 74,600.00 | 74,600.00 | -0.13% | 194,774 |
| Nov 12, 2025 | 72,100.00 | 75,800.00 | 72,000.00 | 74,700.00 | 74,700.00 | 3.89% | 162,829 |
| Nov 11, 2025 | 73,900.00 | 73,900.00 | 71,600.00 | 71,900.00 | 71,900.00 | -2.71% | 102,993 |
| Nov 10, 2025 | 72,500.00 | 74,500.00 | 71,500.00 | 73,900.00 | 73,900.00 | 2.78% | 88,239 |
| Nov 7, 2025 | 71,500.00 | 74,500.00 | 70,500.00 | 71,900.00 | 71,900.00 | -1.24% | 155,685 |
| Nov 6, 2025 | 78,700.00 | 79,100.00 | 72,500.00 | 72,800.00 | 72,800.00 | -7.38% | 290,243 |
| Nov 5, 2025 | 77,000.00 | 80,900.00 | 73,500.00 | 78,600.00 | 78,600.00 | 5.08% | 721,263 |
| Nov 4, 2025 | 73,500.00 | 77,100.00 | 72,100.00 | 74,800.00 | 74,800.00 | 0.54% | 372,069 |
| Nov 3, 2025 | 73,000.00 | 77,000.00 | 72,600.00 | 74,400.00 | 74,400.00 | -9.49% | 763,969 |
| Oct 31, 2025 | 82,800.00 | 86,500.00 | 80,800.00 | 82,200.00 | 82,200.00 | -1.08% | 117,555 |
| Oct 30, 2025 | 86,800.00 | 87,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -4.26% | 153,047 |
| Oct 29, 2025 | 89,900.00 | 90,200.00 | 86,600.00 | 86,800.00 | 86,800.00 | -3.45% | 155,362 |
| Oct 28, 2025 | 91,700.00 | 92,600.00 | 89,800.00 | 89,900.00 | 89,900.00 | -1.21% | 127,352 |
| Oct 27, 2025 | 90,900.00 | 92,200.00 | 88,800.00 | 91,000.00 | 91,000.00 | 0.11% | 186,976 |
| Oct 24, 2025 | 93,300.00 | 93,700.00 | 90,800.00 | 90,900.00 | 90,900.00 | -2.68% | 142,467 |
| Oct 23, 2025 | 91,300.00 | 96,500.00 | 91,300.00 | 93,400.00 | 93,400.00 | 2.86% | 386,268 |
| Oct 22, 2025 | 90,200.00 | 94,000.00 | 88,350.00 | 90,800.00 | 90,800.00 | 0.89% | 295,978 |
| Oct 21, 2025 | 93,500.00 | 94,900.00 | 89,600.00 | 90,000.00 | 90,000.00 | -3.12% | 279,219 |
| Oct 20, 2025 | 93,400.00 | 97,400.00 | 92,500.00 | 92,900.00 | 92,900.00 | 1.86% | 420,878 |
| Oct 17, 2025 | 96,000.00 | 98,800.00 | 90,400.00 | 91,200.00 | 91,200.00 | -5.69% | 454,192 |
| Oct 16, 2025 | 99,000.00 | 101,200.00 | 96,000.00 | 96,700.00 | 96,700.00 | -7.20% | 637,807 |
| Oct 15, 2025 | 111,600.00 | 114,600.00 | 103,800.00 | 104,200.00 | 104,200.00 | -5.01% | 730,794 |
| Oct 14, 2025 | 100,600.00 | 118,700.00 | 99,100.00 | 109,700.00 | 109,700.00 | 11.94% | 3,110,226 |
| Oct 13, 2025 | 103,500.00 | 106,100.00 | 97,200.00 | 98,000.00 | 98,000.00 | -7.63% | 535,193 |
| Oct 10, 2025 | 113,500.00 | 118,500.00 | 105,500.00 | 106,100.00 | 106,100.00 | -8.38% | 1,187,112 |
| Oct 2, 2025 | 128,500.00 | 134,500.00 | 115,800.00 | 115,800.00 | 115,800.00 | -5.00% | 3,263,297 |