Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 42,300
-250 (-0.59%)
At close: Sep 17, 2026
KRX:317450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 42,800.00 | 43,400.00 | 42,250.00 | 42,300.00 | 42,300.00 | -0.59% | 14,294 |
| Sep 16, 2026 | 43,400.00 | 43,400.00 | 42,350.00 | 42,550.00 | 42,550.00 | -1.96% | 9,692 |
| Sep 15, 2026 | 43,400.00 | 43,850.00 | 42,800.00 | 43,400.00 | 43,400.00 | - | 20,587 |
| Sep 14, 2026 | 43,800.00 | 44,300.00 | 43,300.00 | 43,400.00 | 43,400.00 | -1.59% | 15,673 |
| Sep 11, 2026 | 43,850.00 | 44,300.00 | 43,300.00 | 44,100.00 | 44,100.00 | 0.57% | 10,994 |
| Sep 10, 2026 | 44,000.00 | 44,150.00 | 43,400.00 | 43,850.00 | 43,850.00 | -0.23% | 11,909 |
| Sep 9, 2026 | 44,000.00 | 44,800.00 | 43,700.00 | 43,950.00 | 43,950.00 | - | 8,548 |
| Sep 8, 2026 | 44,700.00 | 44,700.00 | 43,950.00 | 43,950.00 | 43,950.00 | -1.35% | 11,354 |
| Sep 7, 2026 | 44,800.00 | 45,150.00 | 44,500.00 | 44,550.00 | 44,550.00 | -0.22% | 4,999 |
| Sep 4, 2026 | 44,700.00 | 45,150.00 | 44,600.00 | 44,650.00 | 44,650.00 | - | 6,967 |
| Sep 3, 2026 | 45,300.00 | 45,550.00 | 44,300.00 | 44,650.00 | 44,650.00 | -1.87% | 9,414 |
| Sep 2, 2026 | 45,150.00 | 45,850.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.66% | 14,146 |
| Sep 1, 2026 | 45,600.00 | 46,250.00 | 45,450.00 | 45,800.00 | 45,800.00 | -0.65% | 11,124 |
| Aug 31, 2026 | 46,400.00 | 46,400.00 | 45,050.00 | 46,100.00 | 46,100.00 | -0.65% | 14,358 |
| Aug 28, 2026 | 45,700.00 | 46,400.00 | 44,500.00 | 46,400.00 | 46,400.00 | 2.65% | 15,949 |
| Aug 27, 2026 | 46,450.00 | 46,450.00 | 45,450.00 | 45,700.00 | 45,200.00 | -1.40% | 13,135 |
| Aug 26, 2026 | 45,200.00 | 46,500.00 | 45,050.00 | 46,350.00 | 45,842.89 | 2.54% | 10,301 |
| Aug 25, 2026 | 46,750.00 | 46,750.00 | 44,450.00 | 45,200.00 | 44,705.47 | -1.53% | 15,015 |
| Aug 24, 2026 | 45,700.00 | 46,500.00 | 45,250.00 | 45,900.00 | 45,397.81 | 1.10% | 9,979 |
| Aug 21, 2026 | 46,700.00 | 46,700.00 | 45,050.00 | 45,400.00 | 44,903.28 | -3.71% | 13,829 |
| Aug 20, 2026 | 46,600.00 | 47,200.00 | 45,950.00 | 47,150.00 | 46,634.14 | 2.95% | 18,565 |
| Aug 19, 2026 | 44,900.00 | 46,650.00 | 44,200.00 | 45,800.00 | 45,298.91 | 0.88% | 26,384 |
| Aug 18, 2026 | 47,200.00 | 47,200.00 | 44,600.00 | 45,400.00 | 44,903.28 | -4.72% | 23,903 |
| Aug 14, 2026 | 47,400.00 | 48,450.00 | 47,050.00 | 47,650.00 | 47,128.67 | 0.95% | 12,765 |
| Aug 13, 2026 | 48,900.00 | 48,900.00 | 47,200.00 | 47,200.00 | 46,683.59 | -2.38% | 23,644 |
| Aug 12, 2026 | 49,900.00 | 49,950.00 | 48,050.00 | 48,350.00 | 47,821.01 | -2.42% | 35,904 |
| Aug 11, 2026 | 48,000.00 | 50,500.00 | 47,850.00 | 49,550.00 | 49,007.88 | 2.59% | 54,292 |
| Aug 10, 2026 | 46,200.00 | 48,750.00 | 45,900.00 | 48,300.00 | 47,771.55 | 4.89% | 37,058 |
| Aug 7, 2026 | 45,350.00 | 46,100.00 | 44,850.00 | 46,050.00 | 45,546.17 | 1.99% | 22,580 |
| Aug 6, 2026 | 43,800.00 | 45,400.00 | 43,750.00 | 45,150.00 | 44,656.02 | 4.03% | 26,275 |
| Aug 5, 2026 | 43,500.00 | 44,000.00 | 43,150.00 | 43,400.00 | 42,925.16 | 0.12% | 8,348 |
| Aug 4, 2026 | 42,000.00 | 43,450.00 | 42,000.00 | 43,350.00 | 42,875.71 | 2.73% | 9,829 |
| Aug 3, 2026 | 42,450.00 | 43,500.00 | 42,200.00 | 42,200.00 | 41,738.29 | 0.48% | 14,442 |
| Jul 31, 2026 | 41,600.00 | 42,500.00 | 41,350.00 | 42,000.00 | 41,540.48 | 1.82% | 18,491 |
| Jul 30, 2026 | 39,100.00 | 42,250.00 | 39,100.00 | 41,250.00 | 40,798.69 | 2.87% | 27,030 |
| Jul 29, 2026 | 42,150.00 | 42,400.00 | 39,750.00 | 40,100.00 | 39,661.27 | -1.72% | 42,221 |
| Jul 28, 2026 | 42,450.00 | 42,550.00 | 40,800.00 | 40,800.00 | 40,353.61 | -4.67% | 16,234 |
| Jul 27, 2026 | 42,100.00 | 43,300.00 | 42,100.00 | 42,800.00 | 42,331.73 | 2.76% | 8,357 |
| Jul 24, 2026 | 41,700.00 | 43,000.00 | 41,650.00 | 41,650.00 | 41,194.31 | -1.88% | 7,516 |
| Jul 23, 2026 | 40,900.00 | 43,300.00 | 40,900.00 | 42,450.00 | 41,985.56 | 4.56% | 10,293 |
| Jul 22, 2026 | 41,700.00 | 41,850.00 | 40,550.00 | 40,600.00 | 40,155.80 | -0.98% | 8,620 |
| Jul 21, 2026 | 40,850.00 | 41,600.00 | 40,400.00 | 41,000.00 | 40,551.42 | - | 11,044 |
| Jul 20, 2026 | 41,600.00 | 42,950.00 | 40,750.00 | 41,000.00 | 40,551.42 | -3.64% | 15,083 |
| Jul 16, 2026 | 43,000.00 | 43,600.00 | 42,200.00 | 42,550.00 | 42,084.46 | -0.12% | 11,447 |
| Jul 15, 2026 | 42,200.00 | 43,200.00 | 42,150.00 | 42,600.00 | 42,133.92 | 1.43% | 11,876 |
| Jul 14, 2026 | 41,800.00 | 42,600.00 | 41,250.00 | 42,000.00 | 41,540.48 | -0.94% | 17,789 |
| Jul 13, 2026 | 43,900.00 | 44,400.00 | 42,000.00 | 42,400.00 | 41,936.11 | -1.97% | 20,697 |
| Jul 10, 2026 | 42,050.00 | 43,900.00 | 42,000.00 | 43,250.00 | 42,776.81 | 2.98% | 14,079 |
| Jul 9, 2026 | 42,550.00 | 43,000.00 | 41,800.00 | 42,000.00 | 41,540.48 | -2.33% | 10,358 |
| Jul 8, 2026 | 43,450.00 | 44,000.00 | 42,500.00 | 43,000.00 | 42,529.54 | -1.83% | 19,595 |