Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
+50.00 (2.47%)
At close: Aug 1, 2025, 3:30 PM KST

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,030.002,080.001,932.002,075.002,075.002.47%1,387
Jul 31, 20252,120.002,160.001,972.002,025.002,025.00-4.48%1,767
Jul 30, 20252,000.002,130.001,960.002,120.002,120.00-0.93%6,400
Jul 29, 20252,080.002,140.002,080.002,140.002,140.00-251
Jul 28, 20252,095.002,140.002,095.002,140.002,140.002.15%294
Jul 25, 20252,095.002,095.002,095.002,095.002,095.000.48%1
Jul 24, 20252,085.002,085.002,085.002,085.002,085.00-0.24%299
Jul 23, 20252,000.002,110.002,000.002,090.002,090.00-0.95%937
Jul 22, 20252,115.002,115.002,000.002,110.002,110.00-0.71%286
Jul 21, 20252,000.002,125.002,000.002,125.002,125.00-0.47%15
Jul 18, 20252,020.002,185.002,010.002,135.002,135.00-2.29%1,692
Jul 17, 20252,190.002,190.002,165.002,185.002,185.001.86%7
Jul 16, 20252,100.002,145.002,035.002,145.002,145.00-4.24%34
Jul 15, 20252,240.002,240.002,240.002,240.002,240.00-13
Jul 14, 20252,190.002,240.002,190.002,240.002,240.002.28%90
Jul 11, 20252,190.002,190.002,190.002,190.002,190.00-8
Jul 10, 20252,185.002,190.002,045.002,190.002,190.00-70
Jul 9, 20252,090.002,190.002,090.002,190.002,190.004.78%2,128
Jul 8, 20252,070.002,090.002,000.002,090.002,090.00-102
Jul 7, 20252,000.002,090.001,923.002,090.002,090.00-471
Jul 4, 20252,000.002,090.002,000.002,090.002,090.00-11
Jul 3, 20252,035.002,090.001,913.002,090.002,090.002.70%1,980
Jul 2, 20252,040.002,040.002,035.002,035.002,035.00-126
Jul 1, 20252,000.002,040.001,912.002,035.002,035.001.75%1,481
Jun 30, 20252,000.002,000.002,000.002,000.002,000.00-1.96%590
Jun 27, 20251,921.002,040.001,900.002,040.002,040.00-3,477
Jun 26, 20252,040.002,040.002,040.002,040.002,040.000.49%4
Jun 25, 20252,000.002,040.001,916.002,030.002,030.00-0.49%537
Jun 24, 20251,990.002,040.001,900.002,040.002,040.004.51%5,530
Jun 23, 20252,045.002,050.001,952.001,952.001,952.00-3.60%367
Jun 20, 20252,310.002,390.002,025.002,025.002,025.00-14.92%15,309
Jun 19, 20252,260.002,390.002,160.002,380.002,380.001.71%1,119
Jun 18, 20252,150.002,340.002,100.002,340.002,340.002.18%929
Jun 17, 20252,100.002,290.002,000.002,290.002,290.0010.10%2,316
Jun 16, 20252,050.002,100.002,020.002,080.002,080.00-4.59%6,195
Jun 13, 20252,100.002,180.002,050.002,180.002,180.001.40%544
Jun 12, 20252,100.002,150.001,950.002,150.002,150.003.37%836
Jun 11, 20252,000.002,135.001,920.002,080.002,080.00-342
Jun 10, 20252,140.002,140.002,080.002,080.002,080.00-0.95%60
Jun 9, 20252,030.002,100.002,025.002,100.002,100.002.94%1,513
Jun 5, 20252,035.002,040.001,950.002,040.002,040.000.25%592
Jun 4, 20251,980.002,040.001,951.002,035.002,035.001.85%716
Jun 2, 20252,080.002,080.001,910.001,998.001,998.00-1.33%3,878
May 30, 20252,080.002,080.001,910.002,025.002,025.00-1.46%3,688
May 29, 20252,075.002,075.002,000.002,055.002,055.000.98%13
May 28, 20252,035.002,035.002,030.002,035.002,035.001.75%12
May 27, 20252,085.002,085.002,000.002,000.002,000.00-2.44%64
May 26, 20252,100.002,140.002,000.002,050.002,050.00-2.38%1,548
May 23, 20252,100.002,140.002,100.002,100.002,100.000.96%39
May 22, 20252,080.002,080.002,080.002,080.002,080.001.46%1