Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 41,000
-1,550 (-3.64%)
At close: Jul 20, 2026
KRX:317450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 43,000.00 | 44,000.00 | 42,500.00 | 43,750.00 | 43,750.00 | -0.11% | 10,399 |
| Jun 9, 2026 | 41,300.00 | 44,300.00 | 41,300.00 | 43,800.00 | 43,800.00 | 5.54% | 18,501 |
| Jun 8, 2026 | 42,100.00 | 42,300.00 | 41,000.00 | 41,500.00 | 41,500.00 | -5.90% | 29,431 |
| Jun 5, 2026 | 45,700.00 | 45,700.00 | 43,550.00 | 44,100.00 | 44,100.00 | -1.12% | 15,938 |
| Jun 4, 2026 | 44,300.00 | 45,600.00 | 44,200.00 | 44,600.00 | 44,600.00 | -1.87% | 18,823 |
| Jun 2, 2026 | 45,000.00 | 45,850.00 | 44,350.00 | 45,450.00 | 45,450.00 | -0.55% | 26,373 |
| Jun 1, 2026 | 46,650.00 | 46,700.00 | 45,500.00 | 45,700.00 | 45,700.00 | -2.87% | 23,087 |
| May 29, 2026 | 48,150.00 | 48,850.00 | 46,300.00 | 47,050.00 | 47,050.00 | -1.98% | 28,995 |
| May 28, 2026 | 49,000.00 | 49,450.00 | 47,000.00 | 48,000.00 | 48,000.00 | -1.74% | 24,471 |
| May 27, 2026 | 50,300.00 | 50,300.00 | 48,800.00 | 48,850.00 | 48,850.00 | -2.10% | 20,352 |
| May 26, 2026 | 52,200.00 | 52,200.00 | 49,750.00 | 49,900.00 | 49,900.00 | -3.11% | 24,174 |
| May 22, 2026 | 49,550.00 | 51,700.00 | 49,400.00 | 51,500.00 | 51,500.00 | 4.89% | 24,159 |
| May 21, 2026 | 49,100.00 | 50,300.00 | 49,000.00 | 49,100.00 | 49,100.00 | 1.03% | 19,235 |
| May 20, 2026 | 49,700.00 | 49,900.00 | 48,200.00 | 48,600.00 | 48,600.00 | -2.99% | 30,142 |
| 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 |