MoneyMove Co., Ltd. (XKON:179720)
South Korea · Delayed Price · Currency is KRW 8,800.00
-200.00 (-2.22%)
At close: Jun 18, 2026
MoneyMove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 10,500.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 7.48% | 79 |
| Apr 13, 2026 | 10,300.00 | 12,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | -10.83% | 40 |
| Apr 10, 2026 | 11,000.00 | 12,000.00 | 9,000.00 | 12,000.00 | 12,000.00 | 14.29% | 81 |
| Apr 9, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 3 |
| Apr 8, 2026 | 10,000.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 31 |
| Apr 7, 2026 | 10,500.00 | 10,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 21 |
| Apr 6, 2026 | 11,000.00 | 12,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -13.04% | 17 |
| Apr 3, 2026 | 11,000.00 | 12,500.00 | 10,200.00 | 11,500.00 | 11,500.00 | -4.17% | 16 |
| Apr 2, 2026 | 11,000.00 | 12,000.00 | 10,200.00 | 12,000.00 | 12,000.00 | - | 8 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | - | 89 |
| Mar 31, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3.00% | 3 |
| Mar 30, 2026 | 10,500.00 | 11,650.00 | 9,600.00 | 11,650.00 | 11,650.00 | 5.91% | 31 |
| Mar 27, 2026 | 11,500.00 | 11,500.00 | 10,000.00 | 11,000.00 | 11,000.00 | - | 11 |
| Mar 26, 2026 | 10,000.00 | 12,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | - | 144 |
| Mar 25, 2026 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 14.58% | 26 |
| Mar 24, 2026 | 10,500.00 | 11,270.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 32 |
| Mar 23, 2026 | 11,500.00 | 12,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | -14.78% | 10 |
| Mar 20, 2026 | 11,000.00 | 12,050.00 | 9,800.00 | 11,500.00 | 11,500.00 | 9.52% | 136 |
| Mar 19, 2026 | 10,490.00 | 12,300.00 | 10,200.00 | 10,500.00 | 10,500.00 | -12.50% | 82 |