Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
+10.00 (0.48%)
At close: Sep 15, 2025

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,130.002,170.002,010.002,085.00--4.14%4,199
Sep 11, 20252,175.002,175.002,120.002,175.00--112
Sep 10, 20252,190.002,190.002,170.002,175.00-0.46%505
Sep 9, 20252,150.002,185.002,150.002,165.00--1.14%124
Sep 8, 20252,200.002,200.002,150.002,190.00--1,041
Sep 5, 20252,145.002,190.002,145.002,190.00-4.29%1,266
Sep 4, 20252,120.002,120.002,060.002,100.00--111
Sep 3, 20252,200.002,200.002,010.002,100.00--3.89%2,379
Sep 2, 20252,190.002,190.002,120.002,185.00-0.46%72
Sep 1, 20252,235.002,235.002,100.002,175.00--1.81%1,165
Aug 29, 20252,210.002,215.002,210.002,215.00--0.23%35
Aug 28, 20252,160.002,225.002,160.002,220.00--0.45%337
Aug 27, 20252,230.002,230.002,230.002,230.00--10
Aug 26, 20252,235.002,235.002,160.002,230.00--62
Aug 25, 20252,285.002,285.002,130.002,230.00--0.67%190
Aug 22, 20252,290.002,290.002,165.002,245.00--470
Aug 21, 20252,250.002,290.002,180.002,245.00--0.22%390
Aug 20, 20252,305.002,305.002,110.002,250.00--2.39%814
Aug 19, 20252,395.002,395.002,210.002,305.00--2.95%1,533
Aug 18, 20252,340.002,440.002,200.002,375.00-1.50%5,590
Aug 14, 20252,395.002,395.002,340.002,340.00--0.64%3,742
Aug 13, 20252,160.002,390.002,100.002,355.00-9.03%15,188
Aug 12, 20252,120.002,160.002,120.002,160.00-1.89%303
Aug 11, 20252,080.002,120.002,000.002,120.00-1.92%10,538
Aug 8, 20252,080.002,080.002,080.002,080.00--10
Aug 6, 20252,080.002,080.002,080.002,080.00--0.48%9
Aug 4, 20252,090.002,090.002,090.002,090.00-0.72%17
Aug 1, 20252,030.002,080.001,932.002,075.00-2.47%1,387
Jul 31, 20252,120.002,160.001,972.002,025.00--4.48%1,767
Jul 30, 20252,000.002,130.001,960.002,120.00--0.93%6,400
Jul 29, 20252,080.002,140.002,080.002,140.00--251
Jul 28, 20252,095.002,140.002,095.002,140.00-2.15%294
Jul 25, 20252,095.002,095.002,095.002,095.00-0.48%1
Jul 24, 20252,085.002,085.002,085.002,085.00--0.24%299
Jul 23, 20252,000.002,110.002,000.002,090.00--0.95%937
Jul 22, 20252,115.002,115.002,000.002,110.00--0.71%286
Jul 21, 20252,000.002,125.002,000.002,125.00--0.47%15
Jul 18, 20252,020.002,185.002,010.002,135.00--2.29%1,692
Jul 17, 20252,190.002,190.002,165.002,185.00-1.86%7
Jul 16, 20252,100.002,145.002,035.002,145.00--4.24%34
Jul 15, 20252,240.002,240.002,240.002,240.00--13
Jul 14, 20252,190.002,240.002,190.002,240.00-2.28%90
Jul 11, 20252,190.002,190.002,190.002,190.00--8
Jul 10, 20252,185.002,190.002,045.002,190.00--70
Jul 9, 20252,090.002,190.002,090.002,190.00-4.78%2,128
Jul 8, 20252,070.002,090.002,000.002,090.00--102
Jul 7, 20252,000.002,090.001,923.002,090.00--471
Jul 4, 20252,000.002,090.002,000.002,090.00--11
Jul 3, 20252,035.002,090.001,913.002,090.00-2.70%1,980
Jul 2, 20252,040.002,040.002,035.002,035.00--126