Moogene Medi Co., Ltd. (XKON:322970)
South Korea · Delayed Price · Currency is KRW 2,165.00
+40.00 (1.88%)
At close: Mar 5, 2026
Moogene Medi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,165.00 | 2,165.00 | 1,865.00 | 2,005.00 | 2,005.00 | -7.39% | 5,767 |
| Mar 5, 2026 | 2,125.00 | 2,175.00 | 2,000.00 | 2,165.00 | 2,165.00 | 1.88% | 1,622 |
| Mar 4, 2026 | 2,160.00 | 2,160.00 | 2,010.00 | 2,125.00 | 2,125.00 | -0.23% | 3,450 |
| Mar 3, 2026 | 2,130.00 | 2,190.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1.43% | 11,330 |
| Feb 27, 2026 | 2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.94% | 5,200 |
| Feb 26, 2026 | 2,050.00 | 2,080.00 | 1,921.00 | 2,040.00 | 2,040.00 | -0.49% | 2,474 |
| Feb 25, 2026 | 1,994.00 | 2,050.00 | 1,994.00 | 2,050.00 | 2,050.00 | 2.81% | 1,862 |
| Feb 24, 2026 | 1,991.00 | 1,994.00 | 1,920.00 | 1,994.00 | 1,994.00 | - | 5,427 |
| Feb 23, 2026 | 1,994.00 | 1,994.00 | 1,935.00 | 1,994.00 | 1,994.00 | -0.05% | 1,025 |
| Feb 20, 2026 | 1,970.00 | 1,999.00 | 1,950.00 | 1,995.00 | 1,995.00 | 1.27% | 3,861 |
| Feb 19, 2026 | 1,990.00 | 1,990.00 | 1,901.00 | 1,970.00 | 1,970.00 | -0.91% | 7,972 |
| Feb 13, 2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,988.00 | 1,988.00 | -0.05% | 2,331 |
| Feb 12, 2026 | 1,990.00 | 1,993.00 | 1,930.00 | 1,989.00 | 1,989.00 | 0.56% | 6,256 |
| Feb 11, 2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,978.00 | 1,978.00 | 0.15% | 2,744 |
| Feb 10, 2026 | 1,990.00 | 2,030.00 | 1,974.00 | 1,975.00 | 1,975.00 | -2.71% | 1,034 |
| Feb 9, 2026 | 1,990.00 | 2,030.00 | 1,920.00 | 2,030.00 | 2,030.00 | 3.57% | 3,714 |
| Feb 6, 2026 | 2,030.00 | 2,050.00 | 1,931.00 | 1,960.00 | 1,960.00 | -3.45% | 2,155 |
| Feb 5, 2026 | 1,960.00 | 2,100.00 | 1,935.00 | 2,030.00 | 2,030.00 | 4.64% | 28,480 |
| Feb 4, 2026 | 1,950.00 | 1,972.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 3,950 |
| Feb 3, 2026 | 1,880.00 | 2,000.00 | 1,880.00 | 1,950.00 | 1,950.00 | 3.72% | 5,430 |
| Feb 2, 2026 | 1,920.00 | 1,920.00 | 1,810.00 | 1,880.00 | 1,880.00 | -2.08% | 2,421 |
| Jan 30, 2026 | 1,810.00 | 1,940.00 | 1,810.00 | 1,920.00 | 1,920.00 | - | 9,664 |
| Jan 29, 2026 | 1,920.00 | 1,920.00 | 1,813.00 | 1,920.00 | 1,920.00 | 1.05% | 1,668 |
| Jan 28, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.04% | 784 |
| Jan 27, 2026 | 1,950.00 | 1,989.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.52% | 3,057 |
| Jan 26, 2026 | 1,899.00 | 1,940.00 | 1,880.00 | 1,930.00 | 1,930.00 | 2.17% | 12,003 |
| Jan 23, 2026 | 1,890.00 | 1,890.00 | 1,810.00 | 1,889.00 | 1,889.00 | 1.02% | 8,276 |
| Jan 22, 2026 | 1,940.00 | 1,940.00 | 1,803.00 | 1,870.00 | 1,870.00 | -3.61% | 21,236 |
| Jan 21, 2026 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.04% | 4,068 |
| Jan 20, 2026 | 1,811.00 | 1,920.00 | 1,805.00 | 1,920.00 | 1,920.00 | 2.13% | 20,751 |
| Jan 19, 2026 | 1,910.00 | 1,910.00 | 1,805.00 | 1,880.00 | 1,880.00 | -1.00% | 8,172 |
| Jan 16, 2026 | 1,910.00 | 1,910.00 | 1,869.00 | 1,899.00 | 1,899.00 | 0.05% | 660 |
| Jan 15, 2026 | 1,920.00 | 1,920.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.11% | 516 |
| Jan 14, 2026 | 1,911.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.47% | 4,904 |
| Jan 13, 2026 | 1,999.00 | 1,999.00 | 1,950.00 | 1,989.00 | 1,989.00 | -0.50% | 702 |
| Jan 12, 2026 | 1,999.00 | 1,999.00 | 1,950.00 | 1,999.00 | 1,999.00 | 0.60% | 349 |
| Jan 9, 2026 | 1,989.00 | 1,989.00 | 1,940.00 | 1,987.00 | 1,987.00 | 1.38% | 82 |
| Jan 8, 2026 | 1,999.00 | 2,020.00 | 1,920.00 | 1,960.00 | 1,960.00 | -1.01% | 439 |
| Jan 7, 2026 | 2,020.00 | 2,020.00 | 1,926.00 | 1,980.00 | 1,980.00 | -1.25% | 35 |
| Jan 6, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 2,005.00 | 2,005.00 | - | 178 |
| Jan 5, 2026 | 1,959.00 | 2,020.00 | 1,950.00 | 2,005.00 | 2,005.00 | 3.35% | 1,857 |
| Jan 2, 2026 | 1,993.00 | 1,999.00 | 1,900.00 | 1,940.00 | 1,940.00 | -2.66% | 1,657 |
| Dec 30, 2025 | 1,980.00 | 2,000.00 | 1,911.00 | 1,993.00 | 1,993.00 | 1.63% | 1,016 |
| Dec 29, 2025 | 1,901.00 | 1,999.00 | 1,901.00 | 1,961.00 | 1,961.00 | 0.67% | 5,157 |
| Dec 26, 2025 | 2,190.00 | 2,200.00 | 1,865.00 | 1,948.00 | 1,948.00 | -11.05% | 50,379 |
| Dec 24, 2025 | 2,190.00 | 2,190.00 | 2,105.00 | 2,190.00 | 2,190.00 | 2.10% | 3,072 |
| Dec 23, 2025 | 2,100.00 | 2,145.00 | 2,100.00 | 2,145.00 | 2,145.00 | 2.63% | 112 |
| Dec 22, 2025 | 2,060.00 | 2,090.00 | 2,060.00 | 2,090.00 | 2,090.00 | 2.70% | 1,463 |
| Dec 19, 2025 | 2,205.00 | 2,205.00 | 1,970.00 | 2,035.00 | 2,035.00 | -6.86% | 12,140 |
| Dec 18, 2025 | 2,220.00 | 2,220.00 | 2,130.00 | 2,185.00 | 2,185.00 | 0.23% | 2,972 |