Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 50,100
-700 (-1.38%)
At close: May 19, 2026
KRX:317450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 50,700.00 | 50,800.00 | 49,500.00 | 50,100.00 | 50,100.00 | -1.38% | 24,401 |
| May 18, 2026 | 51,500.00 | 51,500.00 | 49,950.00 | 50,800.00 | 50,800.00 | -1.55% | 24,641 |
| May 15, 2026 | 53,400.00 | 53,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.90% | 24,587 |
| May 14, 2026 | 51,900.00 | 52,600.00 | 51,500.00 | 52,600.00 | 52,600.00 | 2.33% | 18,406 |
| May 13, 2026 | 52,200.00 | 52,800.00 | 51,400.00 | 51,400.00 | 51,400.00 | -1.53% | 22,853 |
| May 12, 2026 | 53,100.00 | 53,300.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.32% | 27,783 |
| May 11, 2026 | 54,300.00 | 54,300.00 | 52,800.00 | 52,900.00 | 52,900.00 | -1.67% | 19,688 |
| May 8, 2026 | 53,600.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 0.37% | 19,730 |
| May 7, 2026 | 54,700.00 | 54,700.00 | 52,900.00 | 53,600.00 | 53,600.00 | -1.29% | 34,215 |
| May 6, 2026 | 55,800.00 | 55,800.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.04% | 34,738 |
| May 4, 2026 | 56,600.00 | 56,800.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.36% | 17,249 |
| Apr 30, 2026 | 56,600.00 | 56,600.00 | 55,800.00 | 55,800.00 | 55,800.00 | -1.41% | 15,326 |
| Apr 29, 2026 | 56,900.00 | 56,900.00 | 55,900.00 | 56,600.00 | 56,600.00 | 0.71% | 14,881 |
| Apr 28, 2026 | 56,700.00 | 56,900.00 | 56,100.00 | 56,200.00 | 56,200.00 | -0.88% | 22,217 |
| Apr 27, 2026 | 57,700.00 | 57,700.00 | 56,500.00 | 56,700.00 | 56,700.00 | -1.22% | 23,982 |
| Apr 24, 2026 | 56,500.00 | 58,500.00 | 56,500.00 | 57,400.00 | 57,400.00 | 1.95% | 30,099 |
| Apr 23, 2026 | 56,900.00 | 57,100.00 | 55,900.00 | 56,300.00 | 56,300.00 | -0.88% | 15,305 |
| Apr 22, 2026 | 57,000.00 | 57,000.00 | 56,000.00 | 56,800.00 | 56,800.00 | -0.35% | 12,068 |
| Apr 21, 2026 | 58,000.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.04% | 21,920 |
| Apr 20, 2026 | 57,400.00 | 57,800.00 | 57,000.00 | 57,600.00 | 57,600.00 | -0.17% | 7,554 |
| Apr 17, 2026 | 57,900.00 | 57,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | 0.52% | 9,618 |
| Apr 16, 2026 | 58,500.00 | 58,500.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.86% | 19,764 |
| Apr 15, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 2.84% | 16,223 |
| Apr 14, 2026 | 55,700.00 | 56,600.00 | 55,700.00 | 56,300.00 | 56,300.00 | 2.18% | 14,071 |
| Apr 13, 2026 | 56,200.00 | 56,400.00 | 54,600.00 | 55,100.00 | 55,100.00 | -3.84% | 25,898 |
| Apr 10, 2026 | 57,200.00 | 57,500.00 | 56,700.00 | 57,300.00 | 57,300.00 | 0.17% | 12,942 |
| Apr 9, 2026 | 57,300.00 | 58,400.00 | 56,700.00 | 57,200.00 | 57,200.00 | 0.53% | 22,801 |
| Apr 8, 2026 | 57,400.00 | 57,700.00 | 56,300.00 | 56,900.00 | 56,900.00 | 1.07% | 25,196 |
| Apr 7, 2026 | 56,000.00 | 57,100.00 | 55,300.00 | 56,300.00 | 56,300.00 | 6.43% | 54,843 |
| Apr 6, 2026 | 52,500.00 | 53,200.00 | 52,400.00 | 52,900.00 | 52,900.00 | 0.76% | 9,097 |
| Apr 3, 2026 | 53,000.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | - | 20,966 |
| Apr 2, 2026 | 54,600.00 | 55,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.49% | 32,091 |
| Apr 1, 2026 | 53,600.00 | 54,400.00 | 52,500.00 | 54,400.00 | 54,400.00 | 1.49% | 70,900 |
| Mar 31, 2026 | 54,900.00 | 55,000.00 | 53,400.00 | 53,600.00 | 53,600.00 | -3.07% | 22,363 |
| Mar 30, 2026 | 55,600.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | -3.15% | 16,071 |
| Mar 27, 2026 | 56,400.00 | 57,100.00 | 55,600.00 | 57,100.00 | 57,100.00 | 0.53% | 11,490 |
| Mar 26, 2026 | 57,900.00 | 58,600.00 | 56,700.00 | 56,800.00 | 56,800.00 | - | 14,775 |
| Mar 25, 2026 | 57,200.00 | 57,400.00 | 56,400.00 | 56,800.00 | 56,800.00 | 1.25% | 13,273 |
| Mar 24, 2026 | 57,200.00 | 57,200.00 | 55,200.00 | 56,100.00 | 56,100.00 | 0.18% | 16,437 |
| Mar 23, 2026 | 57,800.00 | 57,800.00 | 55,900.00 | 56,000.00 | 56,000.00 | -4.76% | 34,662 |
| Mar 20, 2026 | 58,500.00 | 58,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | 0.68% | 13,168 |
| Mar 19, 2026 | 59,000.00 | 59,100.00 | 58,300.00 | 58,400.00 | 58,400.00 | -1.85% | 21,123 |
| Mar 18, 2026 | 60,200.00 | 60,700.00 | 59,300.00 | 59,500.00 | 59,500.00 | -0.50% | 41,330 |
| Mar 17, 2026 | 60,000.00 | 60,900.00 | 59,600.00 | 59,800.00 | 59,800.00 | 0.84% | 23,773 |
| Mar 16, 2026 | 60,400.00 | 60,400.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.17% | 24,648 |
| Mar 13, 2026 | 59,600.00 | 60,700.00 | 58,900.00 | 60,000.00 | 60,000.00 | -0.99% | 21,624 |
| Mar 12, 2026 | 60,200.00 | 60,700.00 | 59,600.00 | 60,600.00 | 60,600.00 | 1.00% | 24,223 |
| Mar 11, 2026 | 60,500.00 | 61,600.00 | 59,700.00 | 60,000.00 | 60,000.00 | 0.50% | 34,688 |
| Mar 10, 2026 | 61,000.00 | 61,000.00 | 59,200.00 | 59,700.00 | 59,700.00 | 1.53% | 37,428 |
| Mar 9, 2026 | 59,800.00 | 59,800.00 | 58,100.00 | 58,800.00 | 58,800.00 | -5.16% | 25,787 |