MoneyMove Co., Ltd. (XKON:179720)
South Korea · Delayed Price · Currency is KRW 7,000.00
-900.00 (-11.39%)
At close: Oct 22, 2026
MoneyMove Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,600.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | -14.29% | 64 |
| Oct 22, 2026 | 7,800.00 | 7,800.00 | 6,800.00 | 7,000.00 | 7,000.00 | -11.39% | 42 |
| Oct 21, 2026 | 6,800.00 | 7,900.00 | 6,400.00 | 7,900.00 | 7,900.00 | 14.99% | 110 |
| Oct 20, 2026 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.43% | - |
| Oct 19, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | - |
| Oct 16, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 10 |
| Oct 15, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.28% | 10 |
| Oct 14, 2026 | 8,400.00 | 8,400.00 | 7,600.00 | 7,850.00 | 7,850.00 | -8.72% | 26 |
| Oct 13, 2026 | 7,600.00 | 8,600.00 | 7,400.00 | 8,600.00 | 8,600.00 | 10.26% | 69 |
| Oct 12, 2026 | 8,800.00 | 8,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -13.04% | 30 |
| Oct 8, 2026 | 7,400.00 | 8,970.00 | 6,800.00 | 8,970.00 | 8,970.00 | 15.00% | 107 |
| Oct 7, 2026 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 8.33% | 10 |
| Oct 6, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 42 |
| Oct 2, 2026 | 6,200.00 | 7,000.00 | 6,100.00 | 7,000.00 | 7,000.00 | 6.06% | 66 |
| Oct 1, 2026 | 5,800.00 | 6,600.00 | 5,600.00 | 6,600.00 | 6,600.00 | 10.00% | 83 |
| Sep 30, 2026 | 5,900.00 | 6,800.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 76 |
| Sep 29, 2026 | 6,400.00 | 7,130.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 94 |
| Sep 28, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 21 |
| Sep 23, 2026 | 5,600.00 | 6,800.00 | 5,200.00 | 6,800.00 | 6,800.00 | 14.29% | 156 |
| Sep 21, 2026 | 5,400.00 | 6,000.00 | 5,400.00 | 5,950.00 | 5,950.00 | 6.25% | 85 |
| Sep 17, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 12 |
| Sep 16, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 10 |
| Sep 11, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 7.14% | 42 |
| Sep 10, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 12 |
| Sep 9, 2026 | 5,700.00 | 6,550.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 163 |
| Sep 8, 2026 | 5,400.00 | 6,400.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1.79% | 80 |
| Sep 7, 2026 | 5,440.00 | 6,200.00 | 5,440.00 | 5,600.00 | 5,600.00 | 1.45% | 104 |
| Sep 4, 2026 | 4,800.00 | 5,520.00 | 4,800.00 | 5,520.00 | 5,520.00 | 15.00% | 167 |
| Sep 3, 2026 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 4.35% | 404 |
| Sep 2, 2026 | 5,400.00 | 5,400.00 | 4,600.00 | 4,600.00 | 4,600.00 | -11.54% | 53 |
| Sep 1, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | -3.70% | 82 |
| Aug 31, 2026 | 6,000.00 | 6,000.00 | 5,270.00 | 5,400.00 | 5,400.00 | -12.90% | 53 |
| Aug 28, 2026 | 6,210.00 | 6,210.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 22 |
| Aug 27, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -3.03% | 16 |
| Aug 26, 2026 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 10.00% | 22 |
| Aug 24, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | -11.76% | 30 |
| 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 |