Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,980.00
-25.00 (-1.25%)
At close: Jan 7, 2026

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20261,999.002,020.001,920.001,960.001,960.00-1.01%439
Jan 7, 20262,020.002,020.001,926.001,980.001,980.00-1.25%35
Jan 6, 20261,970.002,010.001,970.002,005.002,005.00-178
Jan 5, 20261,959.002,020.001,950.002,005.002,005.003.35%1,857
Jan 2, 20261,993.001,999.001,900.001,940.001,940.00-2.66%1,657
Dec 30, 20251,980.002,000.001,911.001,993.001,993.001.63%1,016
Dec 29, 20251,901.001,999.001,901.001,961.001,961.000.67%5,157
Dec 26, 20252,190.002,200.001,865.001,948.001,948.00-11.05%50,379
Dec 24, 20252,190.002,190.002,105.002,190.002,190.002.10%3,072
Dec 23, 20252,100.002,145.002,100.002,145.002,145.002.63%112
Dec 22, 20252,060.002,090.002,060.002,090.002,090.002.70%1,463
Dec 19, 20252,205.002,205.001,970.002,035.002,035.00-6.86%12,140
Dec 18, 20252,220.002,220.002,130.002,185.002,185.000.23%2,972
Dec 17, 20252,220.002,220.002,140.002,180.002,180.00-0.68%1,306
Dec 16, 20252,215.002,400.002,115.002,195.002,195.000.46%18,613
Dec 15, 20252,070.002,200.002,010.002,185.002,185.005.56%2,787
Dec 12, 20252,065.002,070.001,810.002,070.002,070.00-2,710
Dec 11, 20252,065.002,070.002,060.002,070.002,070.000.24%1,019
Dec 10, 20252,040.002,065.002,040.002,065.002,065.001.23%74
Dec 9, 20252,030.002,040.002,030.002,040.002,040.00-0.24%449
Dec 8, 20252,045.002,045.002,045.002,045.002,045.00-5
Dec 5, 20252,045.002,045.001,980.002,045.002,045.00-1,677
Dec 4, 20252,150.002,150.002,000.002,045.002,045.00-5.32%963
Dec 3, 20252,090.002,170.002,090.002,160.002,160.003.35%4,150
Dec 2, 20252,000.002,090.002,000.002,090.002,090.00-0.24%97
Dec 1, 20252,000.002,100.002,000.002,095.002,095.00-0.24%302
Nov 28, 20252,100.002,100.002,000.002,100.002,100.00-94
Nov 27, 20252,110.002,110.001,975.002,100.002,100.00-0.47%5,024
Nov 26, 20252,100.002,110.002,100.002,110.002,110.00-68
Nov 25, 20252,100.002,120.001,980.002,110.002,110.000.48%4,069
Nov 24, 20252,180.002,180.001,981.002,100.002,100.00-2.33%802
Nov 21, 20251,980.002,150.001,980.002,150.002,150.002.38%1,076
Nov 20, 20252,040.002,100.001,995.002,100.002,100.002.94%1,009
Nov 19, 20252,020.002,045.001,960.002,040.002,040.001.75%3,775
Nov 18, 20251,950.002,015.001,950.002,005.002,005.000.30%3,194
Nov 17, 20252,020.002,020.001,911.001,999.001,999.00-1.04%2,746
Nov 14, 20252,020.002,020.002,000.002,020.002,020.000.50%3,754
Nov 13, 20252,000.002,010.001,910.002,010.002,010.000.55%4,054
Nov 12, 20252,000.002,000.001,999.001,999.001,999.00-0.05%448
Nov 11, 20252,000.002,010.001,900.002,000.002,000.00-753
Nov 10, 20252,000.002,000.001,900.002,000.002,000.000.55%1,144
Nov 7, 20251,989.001,989.001,970.001,989.001,989.000.96%68
Nov 6, 20252,000.002,000.001,970.001,970.001,970.00-1.01%2,248
Nov 5, 20252,020.002,020.001,720.001,990.001,990.00-0.50%8,271
Nov 4, 20251,970.002,000.001,969.002,000.002,000.002.15%1,464
Nov 3, 20251,958.001,958.001,861.001,958.001,958.00-161
Oct 31, 20251,930.001,959.001,930.001,958.001,958.001.45%509
Oct 30, 20252,060.002,060.001,890.001,930.001,930.00-5.39%4,578
Oct 29, 20252,045.002,045.001,954.002,040.002,040.00-0.24%4,117
Oct 28, 20251,980.002,045.001,980.002,045.002,045.00-25