MoneyMove Co., Ltd. (XKON:179720)
South Korea · Delayed Price · Currency is KRW 6,800.00
+600.00 (9.68%)
At close: Aug 21, 2026
MoneyMove Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 9.68% | 51 |
| Aug 20, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 3.33% | 18 |
| Aug 18, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | -6.25% | 20 |
| Aug 14, 2026 | 6,400.00 | 6,400.00 | 5,610.00 | 6,400.00 | 6,400.00 | -3.03% | 153 |
| Aug 13, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 10 |
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 4 |
| Aug 6, 2026 | 7,400.00 | 7,400.00 | 6,460.00 | 7,000.00 | 7,000.00 | -7.89% | 72 |
| Aug 5, 2026 | 8,200.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 14 |
| Aug 4, 2026 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | -6.98% | 12 |
| Jul 31, 2026 | 8,000.00 | 8,800.00 | 7,200.00 | 8,600.00 | 8,600.00 | 4.88% | 492 |
| Jul 30, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 10 |
| Jul 15, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 6 |
| Jul 14, 2026 | 7,400.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 2.50% | 155 |
| Jul 6, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 11 |
| Jul 3, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3.75% | 6,005 |
| Jul 2, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 6,005 |
| Jun 30, 2026 | 8,200.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 26 |
| Jun 29, 2026 | 8,400.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 75 |
| Jun 22, 2026 | 8,400.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 17 |
| Jun 18, 2026 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | -2.22% | 16 |
| Jun 17, 2026 | 8,400.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 2.27% | 22 |
| Jun 16, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 4.76% | 6 |
| Jun 15, 2026 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | -6.67% | 21 |
| Jun 9, 2026 | 8,600.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 2.27% | 21 |
| Jun 8, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 27 |
| May 29, 2026 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | -4.35% | 17 |
| May 27, 2026 | 8,800.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | - | 16 |
| May 22, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 2.22% | 32 |
| May 21, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 12 |
| May 20, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | -2.08% | 23 |
| May 19, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 5 |
| May 15, 2026 | 9,600.00 | 9,800.00 | 9,350.00 | 9,800.00 | 9,800.00 | -10.83% | 50 |
| May 14, 2026 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 14.48% | 1 |
| May 13, 2026 | 9,600.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 77 |
| May 12, 2026 | 9,800.00 | 9,800.00 | 8,800.00 | 9,600.00 | 9,600.00 | 0.10% | 52 |
| May 11, 2026 | 9,400.00 | 10,000.00 | 9,200.00 | 9,590.00 | 9,590.00 | -2.14% | 153 |
| May 7, 2026 | 9,400.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | - | 55 |
| May 6, 2026 | 9,200.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 6.52% | 51 |
| May 4, 2026 | 9,000.00 | 10,000.00 | 8,600.00 | 9,200.00 | 9,200.00 | 2.22% | 173 |
| Apr 30, 2026 | 8,800.00 | 9,000.00 | 8,490.00 | 9,000.00 | 9,000.00 | -9.82% | 63 |
| Apr 29, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 8.48% | 1 |
| Apr 28, 2026 | 9,200.00 | 9,490.00 | 8,070.00 | 9,200.00 | 9,200.00 | -3.06% | 207 |
| Apr 27, 2026 | 9,400.00 | 9,800.00 | 9,350.00 | 9,490.00 | 9,490.00 | -13.73% | 31 |
| Apr 24, 2026 | 9,800.00 | 11,000.00 | 9,200.00 | 11,000.00 | 11,000.00 | 4.76% | 22 |
| Apr 23, 2026 | 10,000.00 | 10,500.00 | 9,000.00 | 10,500.00 | 10,500.00 | - | 102 |
| Apr 22, 2026 | 10,500.00 | 11,000.00 | 9,000.00 | 10,500.00 | 10,500.00 | -8.70% | 206 |
| Apr 20, 2026 | 10,500.00 | 12,000.00 | 10,040.00 | 11,500.00 | 11,500.00 | -2.62% | 26 |
| Apr 17, 2026 | 11,000.00 | 11,810.00 | 10,110.00 | 11,810.00 | 11,810.00 | -0.67% | 16 |
| Apr 16, 2026 | 11,000.00 | 12,000.00 | 9,800.00 | 11,890.00 | 11,890.00 | 3.39% | 121 |
| Apr 15, 2026 | 11,000.00 | 11,500.00 | 9,800.00 | 11,500.00 | 11,500.00 | - | 107 |