Moogene Medi Co., Ltd. (XKON:322970)
South Korea · Delayed Price · Currency is KRW 1,825.00
+5.00 (0.27%)
At close: Jul 31, 2026
Moogene Medi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,960.00 | 1,989.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.93% | 713 |
| Jun 30, 2026 | 1,939.00 | 1,939.00 | 1,900.00 | 1,938.00 | 1,938.00 | 1.52% | 226 |
| Jun 29, 2026 | 1,940.00 | 1,940.00 | 1,815.00 | 1,909.00 | 1,909.00 | 0.47% | 1,109 |
| Jun 26, 2026 | 1,851.00 | 1,950.00 | 1,811.00 | 1,900.00 | 1,900.00 | -1.04% | 1,243 |
| Jun 25, 2026 | 1,959.00 | 1,959.00 | 1,851.00 | 1,920.00 | 1,920.00 | -0.93% | 102 |
| Jun 24, 2026 | 1,939.00 | 1,969.00 | 1,820.00 | 1,938.00 | 1,938.00 | -0.05% | 3,374 |
| Jun 23, 2026 | 1,900.00 | 1,980.00 | 1,850.00 | 1,939.00 | 1,939.00 | 0.99% | 1,106 |
| Jun 22, 2026 | 1,910.00 | 1,953.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.69% | 1,195 |
| Jun 19, 2026 | 1,903.00 | 1,997.00 | 1,815.00 | 1,953.00 | 1,953.00 | -2.25% | 4,888 |
| Jun 18, 2026 | 2,000.00 | 2,000.00 | 1,902.00 | 1,998.00 | 1,998.00 | 0.91% | 1,704 |
| Jun 17, 2026 | 2,040.00 | 2,040.00 | 1,900.00 | 1,980.00 | 1,980.00 | -0.85% | 3,769 |
| Jun 16, 2026 | 1,997.00 | 1,997.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.05% | 327 |
| Jun 15, 2026 | 2,050.00 | 2,090.00 | 1,930.00 | 1,998.00 | 1,998.00 | -1.09% | 1,150 |
| Jun 12, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.56% | 707 |
| Jun 11, 2026 | 1,860.00 | 1,994.00 | 1,860.00 | 1,989.00 | 1,989.00 | 8.81% | 4,512 |
| Jun 10, 2026 | 2,090.00 | 2,090.00 | 1,827.00 | 1,828.00 | 1,828.00 | -11.26% | 2,701 |
| Jun 9, 2026 | 2,070.00 | 2,070.00 | 1,867.00 | 2,060.00 | 2,060.00 | 0.98% | 263 |
| Jun 8, 2026 | 1,910.00 | 2,100.00 | 1,816.00 | 2,040.00 | 2,040.00 | -2.16% | 17,121 |
| Jun 5, 2026 | 2,100.00 | 2,100.00 | 1,811.00 | 2,085.00 | 2,085.00 | - | 4,816 |
| Jun 4, 2026 | 2,100.00 | 2,100.00 | 1,920.00 | 2,085.00 | 2,085.00 | -0.24% | 7,337 |
| Jun 2, 2026 | 1,912.00 | 2,090.00 | 1,912.00 | 2,090.00 | 2,090.00 | 2.96% | 8,219 |
| Jun 1, 2026 | 2,315.00 | 2,340.00 | 2,030.00 | 2,030.00 | 2,030.00 | -14.88% | 14,881 |
| May 29, 2026 | 2,385.00 | 2,385.00 | 2,295.00 | 2,385.00 | 2,385.00 | 0.42% | 824 |
| May 28, 2026 | 2,400.00 | 2,400.00 | 2,210.00 | 2,375.00 | 2,375.00 | - | 2,500 |
| May 27, 2026 | 2,300.00 | 2,475.00 | 2,300.00 | 2,375.00 | 2,375.00 | -0.42% | 2,772 |
| May 26, 2026 | 2,475.00 | 2,500.00 | 2,310.00 | 2,385.00 | 2,385.00 | -0.63% | 7,469 |
| May 22, 2026 | 2,485.00 | 2,485.00 | 2,350.00 | 2,400.00 | 2,400.00 | -3.03% | 2,606 |
| May 21, 2026 | 2,545.00 | 2,545.00 | 2,335.00 | 2,475.00 | 2,475.00 | -2.94% | 8,239 |
| May 20, 2026 | 2,590.00 | 2,590.00 | 2,460.00 | 2,550.00 | 2,550.00 | 0.20% | 4,774 |