Moogene Medi Co., Ltd. (XKON:322970)
2,060.00
0.00 (0.00%)
At close: Oct 24, 2025
Moogene Medi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,980.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | - | 25 |
| Oct 27, 2025 | 1,980.00 | 2,050.00 | 1,980.00 | 2,045.00 | 2,045.00 | -1.68% | 241 |
| Oct 24, 2025 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 548 |
| Oct 23, 2025 | 1,990.00 | 2,070.00 | 1,910.00 | 2,060.00 | 2,060.00 | -0.72% | 611 |
| Oct 22, 2025 | 2,070.00 | 2,075.00 | 2,070.00 | 2,075.00 | 2,075.00 | - | 125 |
| Oct 21, 2025 | 2,000.00 | 2,075.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.24% | 1,001 |
| Oct 20, 2025 | 2,000.00 | 2,085.00 | 1,975.00 | 2,080.00 | 2,080.00 | -0.24% | 1,494 |
| Oct 17, 2025 | 2,100.00 | 2,100.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.24% | 14 |
| Oct 16, 2025 | 2,090.00 | 2,090.00 | 2,085.00 | 2,090.00 | 2,090.00 | - | 106 |
| Oct 15, 2025 | 2,000.00 | 2,095.00 | 1,960.00 | 2,090.00 | 2,090.00 | -0.48% | 351 |
| Oct 14, 2025 | 2,110.00 | 2,110.00 | 2,000.00 | 2,100.00 | 2,100.00 | -0.47% | 303 |
| Oct 13, 2025 | 2,100.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 0.96% | 426 |
| Oct 10, 2025 | 2,080.00 | 2,090.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.72% | 129 |
| Oct 2, 2025 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - | 62 |
| Oct 1, 2025 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.48% | 5 |
| Sep 30, 2025 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.48% | 7 |
| Sep 26, 2025 | 2,080.00 | 2,080.00 | 1,920.00 | 2,075.00 | 2,075.00 | 1.22% | 66 |
| Sep 25, 2025 | 2,055.00 | 2,055.00 | 1,910.00 | 2,050.00 | 2,050.00 | 0.24% | 151 |
| Sep 24, 2025 | 2,085.00 | 2,085.00 | 1,911.00 | 2,045.00 | 2,045.00 | -1.21% | 146 |
| Sep 23, 2025 | 2,085.00 | 2,085.00 | 1,911.00 | 2,070.00 | 2,070.00 | 0.49% | 1,588 |
| Sep 22, 2025 | 2,080.00 | 2,080.00 | 1,946.00 | 2,060.00 | 2,060.00 | - | 9 |
| Sep 19, 2025 | 2,065.00 | 2,065.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.72% | 375 |
| Sep 18, 2025 | 2,000.00 | 2,075.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.24% | 110 |
| Sep 17, 2025 | 2,095.00 | 2,095.00 | 2,075.00 | 2,080.00 | 2,080.00 | 0.24% | 1,106 |
| Sep 16, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | 3.23% | 205 |
| Sep 15, 2025 | 2,115.00 | 2,115.00 | 2,010.00 | 2,010.00 | 2,010.00 | -3.60% | 842 |
| Sep 12, 2025 | 2,130.00 | 2,170.00 | 2,010.00 | 2,085.00 | 2,085.00 | -4.14% | 4,199 |
| Sep 11, 2025 | 2,175.00 | 2,175.00 | 2,120.00 | 2,175.00 | 2,175.00 | - | 112 |
| Sep 10, 2025 | 2,190.00 | 2,190.00 | 2,170.00 | 2,175.00 | 2,175.00 | 0.46% | 505 |
| Sep 9, 2025 | 2,150.00 | 2,185.00 | 2,150.00 | 2,165.00 | 2,165.00 | -1.14% | 124 |
| Sep 8, 2025 | 2,200.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,190.00 | - | 1,041 |
| Sep 5, 2025 | 2,145.00 | 2,190.00 | 2,145.00 | 2,190.00 | 2,190.00 | 4.29% | 1,266 |
| Sep 4, 2025 | 2,120.00 | 2,120.00 | 2,060.00 | 2,100.00 | 2,100.00 | - | 111 |
| Sep 3, 2025 | 2,200.00 | 2,200.00 | 2,010.00 | 2,100.00 | 2,100.00 | -3.89% | 2,379 |
| Sep 2, 2025 | 2,190.00 | 2,190.00 | 2,120.00 | 2,185.00 | 2,185.00 | 0.46% | 72 |
| Sep 1, 2025 | 2,235.00 | 2,235.00 | 2,100.00 | 2,175.00 | 2,175.00 | -1.81% | 1,165 |
| Aug 29, 2025 | 2,210.00 | 2,215.00 | 2,210.00 | 2,215.00 | 2,215.00 | -0.23% | 35 |
| Aug 28, 2025 | 2,160.00 | 2,225.00 | 2,160.00 | 2,220.00 | 2,220.00 | -0.45% | 337 |
| Aug 27, 2025 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - | 10 |
| Aug 26, 2025 | 2,235.00 | 2,235.00 | 2,160.00 | 2,230.00 | 2,230.00 | - | 62 |
| Aug 25, 2025 | 2,285.00 | 2,285.00 | 2,130.00 | 2,230.00 | 2,230.00 | -0.67% | 190 |
| Aug 22, 2025 | 2,290.00 | 2,290.00 | 2,165.00 | 2,245.00 | 2,245.00 | - | 470 |
| Aug 21, 2025 | 2,250.00 | 2,290.00 | 2,180.00 | 2,245.00 | 2,245.00 | -0.22% | 390 |
| Aug 20, 2025 | 2,305.00 | 2,305.00 | 2,110.00 | 2,250.00 | 2,250.00 | -2.39% | 814 |
| Aug 19, 2025 | 2,395.00 | 2,395.00 | 2,210.00 | 2,305.00 | 2,305.00 | -2.95% | 1,533 |
| Aug 18, 2025 | 2,340.00 | 2,440.00 | 2,200.00 | 2,375.00 | 2,375.00 | 1.50% | 5,590 |
| Aug 14, 2025 | 2,395.00 | 2,395.00 | 2,340.00 | 2,340.00 | 2,340.00 | -0.64% | 3,742 |
| Aug 13, 2025 | 2,160.00 | 2,390.00 | 2,100.00 | 2,355.00 | 2,355.00 | 9.03% | 15,188 |
| Aug 12, 2025 | 2,120.00 | 2,160.00 | 2,120.00 | 2,160.00 | 2,160.00 | 1.89% | 303 |
| Aug 11, 2025 | 2,080.00 | 2,120.00 | 2,000.00 | 2,120.00 | 2,120.00 | 1.92% | 10,538 |