Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,920.00
0.00 (0.00%)
At close: Jan 30, 2026

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,810.001,940.001,810.001,920.001,920.00-9,664
Jan 29, 20261,920.001,920.001,813.001,920.001,920.001.05%1,668
Jan 28, 20261,940.001,940.001,890.001,900.001,900.00-1.04%784
Jan 27, 20261,950.001,989.001,900.001,920.001,920.00-0.52%3,057
Jan 26, 20261,899.001,940.001,880.001,930.001,930.002.17%12,003
Jan 23, 20261,890.001,890.001,810.001,889.001,889.001.02%8,276
Jan 22, 20261,940.001,940.001,803.001,870.001,870.00-3.61%21,236
Jan 21, 20261,930.001,940.001,930.001,940.001,940.001.04%4,068
Jan 20, 20261,811.001,920.001,805.001,920.001,920.002.13%20,751
Jan 19, 20261,910.001,910.001,805.001,880.001,880.00-1.00%8,172
Jan 16, 20261,910.001,910.001,869.001,899.001,899.000.05%660
Jan 15, 20261,920.001,920.001,898.001,898.001,898.00-0.11%516
Jan 14, 20261,911.001,989.001,900.001,900.001,900.00-4.47%4,904
Jan 13, 20261,999.001,999.001,950.001,989.001,989.00-0.50%702
Jan 12, 20261,999.001,999.001,950.001,999.001,999.000.60%349
Jan 9, 20261,989.001,989.001,940.001,987.001,987.001.38%82
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