Myung In Pharmaceutical LTD. (KRX:317450)
South Korea · Delayed Price · Currency is KRW 40,100
+400 (1.01%)
At close: Oct 30, 2026
KRX:317450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39,700.00 | 40,400.00 | 39,450.00 | 40,100.00 | 40,100.00 | 1.01% | 12,364 |
| Oct 29, 2026 | 39,950.00 | 40,300.00 | 39,150.00 | 39,700.00 | 39,700.00 | -0.75% | 17,201 |
| Oct 28, 2026 | 40,200.00 | 40,650.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.50% | 16,420 |
| Oct 27, 2026 | 40,100.00 | 40,950.00 | 39,850.00 | 40,200.00 | 40,200.00 | 0.75% | 6,826 |
| Oct 26, 2026 | 40,350.00 | 41,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | -2.21% | 9,063 |
| Oct 23, 2026 | 40,300.00 | 41,000.00 | 40,300.00 | 40,800.00 | 40,800.00 | -0.85% | 6,946 |
| Oct 22, 2026 | 41,750.00 | 41,750.00 | 40,750.00 | 41,150.00 | 41,150.00 | 0.12% | 5,538 |
| Oct 21, 2026 | 41,300.00 | 42,150.00 | 41,050.00 | 41,100.00 | 41,100.00 | -1.20% | 6,101 |
| Oct 20, 2026 | 41,700.00 | 42,350.00 | 41,050.00 | 41,600.00 | 41,600.00 | -1.30% | 9,876 |
| Oct 19, 2026 | 40,450.00 | 42,150.00 | 40,450.00 | 42,150.00 | 42,150.00 | 1.93% | 9,389 |
| Oct 16, 2026 | 40,000.00 | 42,000.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.63% | 14,043 |
| Oct 15, 2026 | 39,700.00 | 40,150.00 | 39,400.00 | 39,900.00 | 39,900.00 | -1.48% | 14,350 |
| Oct 14, 2026 | 40,750.00 | 41,250.00 | 40,350.00 | 40,500.00 | 40,500.00 | -0.98% | 9,486 |
| Oct 13, 2026 | 40,900.00 | 40,900.00 | 39,900.00 | 40,900.00 | 40,900.00 | -0.24% | 11,633 |
| Oct 12, 2026 | 42,150.00 | 42,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -3.64% | 21,880 |
| Oct 8, 2026 | 43,350.00 | 43,350.00 | 42,500.00 | 42,550.00 | 42,550.00 | -1.85% | 7,518 |
| Oct 7, 2026 | 43,450.00 | 44,300.00 | 43,350.00 | 43,350.00 | 43,350.00 | - | 6,127 |
| Oct 6, 2026 | 43,700.00 | 44,550.00 | 43,050.00 | 43,350.00 | 43,350.00 | -0.69% | 9,445 |
| Oct 2, 2026 | 44,750.00 | 45,500.00 | 43,600.00 | 43,650.00 | 43,650.00 | -2.57% | 9,885 |
| Oct 1, 2026 | 42,250.00 | 45,200.00 | 42,200.00 | 44,800.00 | 44,800.00 | 6.04% | 40,092 |
| Sep 30, 2026 | 42,200.00 | 42,550.00 | 42,000.00 | 42,250.00 | 42,250.00 | 0.24% | 5,796 |
| Sep 29, 2026 | 42,550.00 | 42,550.00 | 41,950.00 | 42,150.00 | 42,150.00 | -0.59% | 4,950 |
| Sep 28, 2026 | 42,150.00 | 42,600.00 | 41,900.00 | 42,400.00 | 42,400.00 | 0.95% | 4,946 |
| Sep 23, 2026 | 42,100.00 | 42,500.00 | 41,950.00 | 42,000.00 | 42,000.00 | -0.12% | 6,732 |
| Sep 22, 2026 | 42,400.00 | 42,700.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.47% | 4,384 |
| Sep 21, 2026 | 42,600.00 | 42,600.00 | 41,950.00 | 42,250.00 | 42,250.00 | -0.71% | 8,548 |
| Sep 18, 2026 | 42,400.00 | 42,850.00 | 42,350.00 | 42,550.00 | 42,550.00 | 0.59% | 5,737 |
| Sep 17, 2026 | 42,800.00 | 43,400.00 | 42,250.00 | 42,300.00 | 42,300.00 | -0.59% | 14,491 |
| Sep 16, 2026 | 43,400.00 | 43,400.00 | 42,350.00 | 42,550.00 | 42,550.00 | -1.96% | 9,887 |
| 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% | 15,719 |
| 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 |