MoneyMove Co., Ltd. (XKON:179720)
South Korea · Delayed Price · Currency is KRW 8,000.00
-200.00 (-2.44%)
At close: Sep 12, 2025
MoneyMove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | -2.44% | 47 |
| Sep 10, 2025 | 7,800.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | - | 11 |
| Sep 4, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 6 |
| Sep 1, 2025 | 8,400.00 | 8,550.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 32 |
| Aug 29, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.12% | 2 |
| Aug 28, 2025 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.48% | 1 |
| Aug 27, 2025 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 1.83% | 5 |
| Aug 26, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.61% | 18 |
| Aug 21, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1.88% | 2 |
| Aug 20, 2025 | 8,000.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 37 |
| Aug 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Aug 13, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 2 |
| Aug 12, 2025 | 7,800.00 | 9,200.00 | 7,000.00 | 7,800.00 | 7,800.00 | -4.88% | 139 |
| Aug 4, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1 |
| Jul 29, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 7 |
| Jul 28, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 2 |
| Jul 25, 2025 | 9,200.00 | 9,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -14.58% | 48 |
| Jul 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 1 |
| Jul 21, 2025 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | - | 86 |
| Jul 16, 2025 | 9,600.00 | 9,600.00 | 8,600.00 | 9,600.00 | 9,600.00 | -4.00% | 15,053 |
| Jul 15, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | - | 13 |
| Jul 14, 2025 | 9,990.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | - | 15,011 |
| Jul 11, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | -12.89% | 7 |
| Jul 9, 2025 | 10,500.00 | 11,480.00 | 9,800.00 | 11,480.00 | 11,480.00 | - | 36 |
| Jul 3, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 0.26% | 6 |
| Jun 27, 2025 | 10,500.00 | 11,450.00 | 10,500.00 | 11,450.00 | 11,450.00 | -0.09% | 3 |
| Jun 26, 2025 | 10,500.00 | 11,460.00 | 9,800.00 | 11,460.00 | 11,460.00 | -0.17% | 14 |
| Jun 23, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | - | 3 |
| Jun 18, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 0.09% | 3 |
| Jun 13, 2025 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.17% | 1 |
| May 29, 2025 | 10,500.00 | 11,490.00 | 10,500.00 | 11,490.00 | 11,490.00 | 0.09% | 98 |
| May 27, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | -0.09% | 3 |
| May 20, 2025 | 11,000.00 | 11,490.00 | 11,000.00 | 11,490.00 | 11,490.00 | -0.09% | 2 |
| May 19, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | -4.01% | 2 |
| May 16, 2025 | 11,000.00 | 11,980.00 | 11,000.00 | 11,980.00 | 11,980.00 | -0.08% | 3 |
| May 15, 2025 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | 11,990.00 | - | 3 |
| May 14, 2025 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | 11,990.00 | - | 4 |
| May 13, 2025 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0.42% | 1 |
| May 12, 2025 | 11,000.00 | 11,940.00 | 10,200.00 | 11,940.00 | 11,940.00 | -0.42% | 20 |
| Apr 29, 2025 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | -1.07% | 2 |
| Apr 25, 2025 | 13,200.00 | 13,200.00 | 9,800.00 | 12,120.00 | 12,120.00 | 5.57% | 58 |
| Apr 23, 2025 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | -0.17% | 1 |
| Apr 22, 2025 | 11,000.00 | 11,500.00 | 10,180.00 | 11,500.00 | 11,500.00 | -3.93% | 6 |
| Apr 21, 2025 | 10,500.00 | 11,970.00 | 10,500.00 | 11,970.00 | 11,970.00 | 4.36% | 5 |
| Apr 17, 2025 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1.96% | 1 |
| Apr 15, 2025 | 9,800.00 | 11,250.00 | 9,800.00 | 11,250.00 | 11,250.00 | 14.80% | 13 |
| Apr 14, 2025 | 9,400.00 | 9,800.00 | 8,800.00 | 9,800.00 | 9,800.00 | 2.08% | 69 |
| Apr 11, 2025 | 9,200.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | - | 32 |
| Apr 10, 2025 | 9,000.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 2.13% | 26 |
| Apr 8, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 6 |