Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
0.00 (0.00%)
At close: Oct 24, 2025

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,980.002,045.001,980.002,045.002,045.00-25
Oct 27, 20251,980.002,050.001,980.002,045.002,045.00-1.68%241
Oct 24, 20252,060.002,080.002,060.002,080.002,080.000.97%548
Oct 23, 20251,990.002,070.001,910.002,060.002,060.00-0.72%611
Oct 22, 20252,070.002,075.002,070.002,075.002,075.00-125
Oct 21, 20252,000.002,075.002,000.002,075.002,075.00-0.24%1,001
Oct 20, 20252,000.002,085.001,975.002,080.002,080.00-0.24%1,494
Oct 17, 20252,100.002,100.002,085.002,085.002,085.00-0.24%14
Oct 16, 20252,090.002,090.002,085.002,090.002,090.00-106
Oct 15, 20252,000.002,095.001,960.002,090.002,090.00-0.48%351
Oct 14, 20252,110.002,110.002,000.002,100.002,100.00-0.47%303
Oct 13, 20252,100.002,110.002,010.002,110.002,110.000.96%426
Oct 10, 20252,080.002,090.002,075.002,090.002,090.000.72%129
Oct 2, 20252,075.002,075.002,075.002,075.002,075.00-62
Oct 1, 20252,075.002,075.002,075.002,075.002,075.000.48%5
Sep 30, 20252,065.002,065.002,065.002,065.002,065.00-0.48%7
Sep 26, 20252,080.002,080.001,920.002,075.002,075.001.22%66
Sep 25, 20252,055.002,055.001,910.002,050.002,050.000.24%151
Sep 24, 20252,085.002,085.001,911.002,045.002,045.00-1.21%146
Sep 23, 20252,085.002,085.001,911.002,070.002,070.000.49%1,588
Sep 22, 20252,080.002,080.001,946.002,060.002,060.00-9
Sep 19, 20252,065.002,065.002,000.002,060.002,060.00-0.72%375
Sep 18, 20252,000.002,075.002,000.002,075.002,075.00-0.24%110
Sep 17, 20252,095.002,095.002,075.002,080.002,080.000.24%1,106
Sep 16, 20252,000.002,090.002,000.002,075.002,075.003.23%205
Sep 15, 20252,115.002,115.002,010.002,010.002,010.00-3.60%842
Sep 12, 20252,130.002,170.002,010.002,085.002,085.00-4.14%4,199
Sep 11, 20252,175.002,175.002,120.002,175.002,175.00-112
Sep 10, 20252,190.002,190.002,170.002,175.002,175.000.46%505
Sep 9, 20252,150.002,185.002,150.002,165.002,165.00-1.14%124
Sep 8, 20252,200.002,200.002,150.002,190.002,190.00-1,041
Sep 5, 20252,145.002,190.002,145.002,190.002,190.004.29%1,266
Sep 4, 20252,120.002,120.002,060.002,100.002,100.00-111
Sep 3, 20252,200.002,200.002,010.002,100.002,100.00-3.89%2,379
Sep 2, 20252,190.002,190.002,120.002,185.002,185.000.46%72
Sep 1, 20252,235.002,235.002,100.002,175.002,175.00-1.81%1,165
Aug 29, 20252,210.002,215.002,210.002,215.002,215.00-0.23%35
Aug 28, 20252,160.002,225.002,160.002,220.002,220.00-0.45%337
Aug 27, 20252,230.002,230.002,230.002,230.002,230.00-10
Aug 26, 20252,235.002,235.002,160.002,230.002,230.00-62
Aug 25, 20252,285.002,285.002,130.002,230.002,230.00-0.67%190
Aug 22, 20252,290.002,290.002,165.002,245.002,245.00-470
Aug 21, 20252,250.002,290.002,180.002,245.002,245.00-0.22%390
Aug 20, 20252,305.002,305.002,110.002,250.002,250.00-2.39%814
Aug 19, 20252,395.002,395.002,210.002,305.002,305.00-2.95%1,533
Aug 18, 20252,340.002,440.002,200.002,375.002,375.001.50%5,590
Aug 14, 20252,395.002,395.002,340.002,340.002,340.00-0.64%3,742
Aug 13, 20252,160.002,390.002,100.002,355.002,355.009.03%15,188
Aug 12, 20252,120.002,160.002,120.002,160.002,160.001.89%303
Aug 11, 20252,080.002,120.002,000.002,120.002,120.001.92%10,538