Moogene Medi Co., Ltd. (XKON:322970)
South Korea · Delayed Price · Currency is KRW 1,945.00
-35.00 (-1.77%)
At close: Sep 11, 2026
Moogene Medi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.77% | 31 |
| Sep 10, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 2.06% | 98 |
| Sep 9, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,940.00 | 1,940.00 | -0.51% | 668 |
| Sep 8, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | - | 676 |
| Sep 7, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.02% | 814 |
| Sep 4, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,970.00 | - | 686 |
| Sep 3, 2026 | 1,948.00 | 1,970.00 | 1,947.00 | 1,970.00 | 1,970.00 | 1.13% | 2,378 |
| Sep 2, 2026 | 1,949.00 | 1,949.00 | 1,900.00 | 1,948.00 | 1,948.00 | -0.05% | 15,273 |
| Sep 1, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,949.00 | 1,949.00 | -2.06% | 3,841 |
| Aug 31, 2026 | 1,970.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,990.00 | 1.02% | 1,103 |
| Aug 28, 2026 | 1,940.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,970.00 | 2.07% | 486 |
| Aug 27, 2026 | 1,958.00 | 1,958.00 | 1,900.00 | 1,930.00 | 1,930.00 | -1.48% | 3,742 |
| Aug 26, 2026 | 1,958.00 | 1,959.00 | 1,901.00 | 1,959.00 | 1,959.00 | 0.62% | 3,922 |
| Aug 25, 2026 | 1,948.00 | 1,948.00 | 1,900.00 | 1,947.00 | 1,947.00 | 1.46% | 2,703 |
| Aug 24, 2026 | 2,045.00 | 2,045.00 | 1,900.00 | 1,919.00 | 1,919.00 | -6.16% | 3,893 |
| Aug 21, 2026 | 2,045.00 | 2,045.00 | 2,000.00 | 2,045.00 | 2,045.00 | - | 51,091 |
| Aug 20, 2026 | 2,020.00 | 2,050.00 | 1,960.00 | 2,045.00 | 2,045.00 | 1.24% | 28,128 |
| Aug 19, 2026 | 1,989.00 | 2,020.00 | 1,939.00 | 2,020.00 | 2,020.00 | 1.56% | 531 |
| Aug 18, 2026 | 1,970.00 | 1,989.00 | 1,968.00 | 1,989.00 | 1,989.00 | 0.96% | 606 |
| Aug 14, 2026 | 1,910.00 | 1,970.00 | 1,885.00 | 1,970.00 | 1,970.00 | 4.79% | 731 |
| Aug 13, 2026 | 1,880.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.35% | 210 |
| Aug 12, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 0.27% | 352 |
| Aug 11, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.65% | 1 |
| Aug 10, 2026 | 1,899.00 | 1,899.00 | 1,760.00 | 1,820.00 | 1,820.00 | -2.67% | 1,928 |
| Aug 7, 2026 | 1,899.00 | 1,899.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.05% | 322 |
| Aug 6, 2026 | 1,870.00 | 1,870.00 | 1,810.00 | 1,869.00 | 1,869.00 | 1.03% | 37 |
| Aug 5, 2026 | 1,870.00 | 1,870.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.54% | 215 |
| Aug 4, 2026 | 1,740.00 | 1,840.00 | 1,701.00 | 1,840.00 | 1,840.00 | 7.60% | 5,308 |
| Aug 3, 2026 | 1,850.00 | 1,850.00 | 1,705.00 | 1,710.00 | 1,710.00 | -6.30% | 3,443 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,701.00 | 1,825.00 | 1,825.00 | 0.27% | 2,711 |
| Jul 30, 2026 | 1,800.00 | 1,850.00 | 1,702.00 | 1,820.00 | 1,820.00 | - | 6,395 |
| Jul 29, 2026 | 1,850.00 | 1,850.00 | 1,800.00 | 1,820.00 | 1,820.00 | - | 8,676 |
| Jul 28, 2026 | 1,880.00 | 1,880.00 | 1,802.00 | 1,820.00 | 1,820.00 | -1.67% | 1,046 |
| Jul 27, 2026 | 1,890.00 | 1,920.00 | 1,830.00 | 1,851.00 | 1,851.00 | 0.05% | 2,036 |
| Jul 24, 2026 | 1,910.00 | 1,940.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.60% | 1,268 |
| Jul 23, 2026 | 1,959.00 | 1,960.00 | 1,811.00 | 1,880.00 | 1,880.00 | -2.59% | 2,661 |
| Jul 22, 2026 | 1,931.00 | 1,980.00 | 1,863.00 | 1,930.00 | 1,930.00 | 0.52% | 655 |
| Jul 21, 2026 | 1,980.00 | 1,980.00 | 1,810.00 | 1,920.00 | 1,920.00 | -1.54% | 5,270 |
| Jul 20, 2026 | 2,040.00 | 2,040.00 | 1,900.00 | 1,950.00 | 1,950.00 | -2.99% | 2,753 |
| Jul 16, 2026 | 1,910.00 | 2,010.00 | 1,910.00 | 2,010.00 | 2,010.00 | - | 56 |
| Jul 15, 2026 | 1,980.00 | 2,010.00 | 1,930.00 | 2,010.00 | 2,010.00 | 3.08% | 1,114 |
| Jul 14, 2026 | 1,979.00 | 1,979.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 1,335 |
| Jul 13, 2026 | 1,900.00 | 1,980.00 | 1,823.00 | 1,950.00 | 1,950.00 | 0.05% | 993 |
| Jul 10, 2026 | 1,920.00 | 1,980.00 | 1,910.00 | 1,949.00 | 1,949.00 | -0.05% | 1,058 |
| Jul 9, 2026 | 1,969.00 | 1,969.00 | 1,822.00 | 1,950.00 | 1,950.00 | 0.52% | 1,262 |
| Jul 8, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.09% | 1,914 |
| Jul 7, 2026 | 1,940.00 | 1,940.00 | 1,860.00 | 1,919.00 | 1,919.00 | 1.00% | 922 |
| Jul 6, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.04% | 262 |
| Jul 3, 2026 | 1,940.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,980.00 | 3.61% | 910 |
| Jul 2, 2026 | 1,900.00 | 1,980.00 | 1,900.00 | 1,911.00 | 1,911.00 | -0.47% | 449 |