Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 45,400
-1,750 (-3.71%)
At close: Aug 21, 2026
KRX:317450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46,700.00 | 46,700.00 | 45,050.00 | 45,400.00 | 45,400.00 | -3.71% | 13,829 |
| Aug 20, 2026 | 46,600.00 | 47,200.00 | 45,950.00 | 47,150.00 | 47,150.00 | 2.95% | 18,565 |
| Aug 19, 2026 | 44,900.00 | 46,650.00 | 44,200.00 | 45,800.00 | 45,800.00 | 0.88% | 26,384 |
| Aug 18, 2026 | 47,200.00 | 47,200.00 | 44,600.00 | 45,400.00 | 45,400.00 | -4.72% | 23,903 |
| Aug 14, 2026 | 47,400.00 | 48,450.00 | 47,050.00 | 47,650.00 | 47,650.00 | 0.95% | 12,765 |
| Aug 13, 2026 | 48,900.00 | 48,900.00 | 47,200.00 | 47,200.00 | 47,200.00 | -2.38% | 23,644 |
| Aug 12, 2026 | 49,900.00 | 49,950.00 | 48,050.00 | 48,350.00 | 48,350.00 | -2.42% | 35,904 |
| Aug 11, 2026 | 48,000.00 | 50,500.00 | 47,850.00 | 49,550.00 | 49,550.00 | 2.59% | 54,292 |
| Aug 10, 2026 | 46,200.00 | 48,750.00 | 45,900.00 | 48,300.00 | 48,300.00 | 4.89% | 37,058 |
| Aug 7, 2026 | 45,350.00 | 46,100.00 | 44,850.00 | 46,050.00 | 46,050.00 | 1.99% | 22,580 |
| Aug 6, 2026 | 43,800.00 | 45,400.00 | 43,750.00 | 45,150.00 | 45,150.00 | 4.03% | 26,275 |
| Aug 5, 2026 | 43,500.00 | 44,000.00 | 43,150.00 | 43,400.00 | 43,400.00 | 0.12% | 8,348 |
| Aug 4, 2026 | 42,000.00 | 43,450.00 | 42,000.00 | 43,350.00 | 43,350.00 | 2.73% | 9,829 |
| Aug 3, 2026 | 42,450.00 | 43,500.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0.48% | 14,442 |
| Jul 31, 2026 | 41,600.00 | 42,500.00 | 41,350.00 | 42,000.00 | 42,000.00 | 1.82% | 18,491 |
| Jul 30, 2026 | 39,100.00 | 42,250.00 | 39,100.00 | 41,250.00 | 41,250.00 | 2.87% | 27,030 |
| Jul 29, 2026 | 42,150.00 | 42,400.00 | 39,750.00 | 40,100.00 | 40,100.00 | -1.72% | 42,221 |
| Jul 28, 2026 | 42,450.00 | 42,550.00 | 40,800.00 | 40,800.00 | 40,800.00 | -4.67% | 16,234 |
| Jul 27, 2026 | 42,100.00 | 43,300.00 | 42,100.00 | 42,800.00 | 42,800.00 | 2.76% | 8,357 |
| Jul 24, 2026 | 41,700.00 | 43,000.00 | 41,650.00 | 41,650.00 | 41,650.00 | -1.88% | 7,516 |
| Jul 23, 2026 | 40,900.00 | 43,300.00 | 40,900.00 | 42,450.00 | 42,450.00 | 4.56% | 10,293 |
| Jul 22, 2026 | 41,700.00 | 41,850.00 | 40,550.00 | 40,600.00 | 40,600.00 | -0.98% | 8,620 |
| Jul 21, 2026 | 40,850.00 | 41,600.00 | 40,400.00 | 41,000.00 | 41,000.00 | - | 11,044 |
| Jul 20, 2026 | 41,600.00 | 42,950.00 | 40,750.00 | 41,000.00 | 41,000.00 | -3.64% | 15,083 |
| Jul 16, 2026 | 43,000.00 | 43,600.00 | 42,200.00 | 42,550.00 | 42,550.00 | -0.12% | 11,447 |
| Jul 15, 2026 | 42,200.00 | 43,200.00 | 42,150.00 | 42,600.00 | 42,600.00 | 1.43% | 11,876 |
| Jul 14, 2026 | 41,800.00 | 42,600.00 | 41,250.00 | 42,000.00 | 42,000.00 | -0.94% | 17,789 |
| Jul 13, 2026 | 43,900.00 | 44,400.00 | 42,000.00 | 42,400.00 | 42,400.00 | -1.97% | 20,697 |
| Jul 10, 2026 | 42,050.00 | 43,900.00 | 42,000.00 | 43,250.00 | 43,250.00 | 2.98% | 14,079 |
| Jul 9, 2026 | 42,550.00 | 43,000.00 | 41,800.00 | 42,000.00 | 42,000.00 | -2.33% | 10,358 |
| Jul 8, 2026 | 43,450.00 | 44,000.00 | 42,500.00 | 43,000.00 | 43,000.00 | -1.83% | 19,595 |
| Jul 7, 2026 | 43,400.00 | 44,150.00 | 42,600.00 | 43,800.00 | 43,800.00 | - | 16,385 |
| Jul 6, 2026 | 42,800.00 | 44,200.00 | 42,500.00 | 43,800.00 | 43,800.00 | 2.58% | 13,471 |
| Jul 3, 2026 | 41,700.00 | 42,700.00 | 41,500.00 | 42,700.00 | 42,700.00 | 2.15% | 20,540 |
| Jul 2, 2026 | 41,900.00 | 43,000.00 | 41,200.00 | 41,800.00 | 41,800.00 | -0.83% | 21,770 |
| Jul 1, 2026 | 41,550.00 | 43,100.00 | 41,500.00 | 42,150.00 | 42,150.00 | 1.44% | 10,735 |
| Jun 30, 2026 | 43,600.00 | 43,600.00 | 41,550.00 | 41,550.00 | 41,550.00 | -4.04% | 9,977 |
| Jun 29, 2026 | 39,250.00 | 43,450.00 | 39,250.00 | 43,300.00 | 43,300.00 | 8.79% | 22,568 |
| Jun 26, 2026 | 40,550.00 | 41,150.00 | 39,100.00 | 39,800.00 | 39,800.00 | -2.45% | 28,752 |
| Jun 25, 2026 | 41,900.00 | 42,950.00 | 40,800.00 | 40,800.00 | 40,800.00 | -3.55% | 16,556 |
| Jun 24, 2026 | 40,250.00 | 42,650.00 | 40,250.00 | 42,300.00 | 42,300.00 | 2.79% | 14,188 |
| Jun 23, 2026 | 42,300.00 | 43,200.00 | 41,050.00 | 41,150.00 | 41,150.00 | -4.30% | 20,679 |
| Jun 22, 2026 | 42,500.00 | 43,200.00 | 42,350.00 | 43,000.00 | 43,000.00 | -1.15% | 16,205 |
| Jun 19, 2026 | 43,900.00 | 44,250.00 | 42,600.00 | 43,500.00 | 43,500.00 | -1.36% | 20,272 |
| Jun 18, 2026 | 45,600.00 | 45,600.00 | 43,800.00 | 44,100.00 | 44,100.00 | -2.76% | 15,648 |
| Jun 17, 2026 | 43,800.00 | 46,400.00 | 43,400.00 | 45,350.00 | 45,350.00 | 2.83% | 19,267 |
| Jun 16, 2026 | 44,650.00 | 44,950.00 | 43,100.00 | 44,100.00 | 44,100.00 | -0.79% | 59,173 |
| Jun 15, 2026 | 44,050.00 | 45,350.00 | 43,800.00 | 44,450.00 | 44,450.00 | 2.54% | 48,833 |
| Jun 12, 2026 | 44,200.00 | 44,700.00 | 42,950.00 | 43,350.00 | 43,350.00 | 0.12% | 48,406 |
| Jun 11, 2026 | 42,550.00 | 43,400.00 | 42,050.00 | 43,300.00 | 43,300.00 | -1.03% | 9,845 |