Moogene Medi Co., Ltd. (XKON:322970)
South Korea · Delayed Price · Currency is KRW 2,985.00
+55.00 (1.88%)
At close: May 8, 2026
Moogene Medi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,990.00 | 2,990.00 | 2,815.00 | 2,985.00 | 2,985.00 | 1.88% | 25 |
| May 7, 2026 | 2,950.00 | 3,090.00 | 2,610.00 | 2,930.00 | 2,930.00 | -0.17% | 4,719 |
| May 6, 2026 | 2,900.00 | 2,990.00 | 2,860.00 | 2,935.00 | 2,935.00 | -0.34% | 279 |
| May 4, 2026 | 2,935.00 | 3,000.00 | 2,820.00 | 2,945.00 | 2,945.00 | 3.33% | 965 |
| Apr 30, 2026 | 2,940.00 | 3,000.00 | 2,800.00 | 2,850.00 | 2,850.00 | -0.52% | 3,743 |
| Apr 29, 2026 | 3,075.00 | 3,075.00 | 2,710.00 | 2,865.00 | 2,865.00 | -5.60% | 3,431 |
| Apr 28, 2026 | 2,965.00 | 3,075.00 | 2,930.00 | 3,035.00 | 3,035.00 | -1.30% | 1,905 |
| Apr 27, 2026 | 3,100.00 | 3,100.00 | 2,930.00 | 3,075.00 | 3,075.00 | -0.32% | 981 |
| Apr 24, 2026 | 3,100.00 | 3,100.00 | 2,965.00 | 3,085.00 | 3,085.00 | 0.49% | 118 |
| Apr 23, 2026 | 3,080.00 | 3,080.00 | 3,000.00 | 3,070.00 | 3,070.00 | 0.16% | 740 |
| Apr 22, 2026 | 3,085.00 | 3,085.00 | 3,000.00 | 3,065.00 | 3,065.00 | 0.49% | 102 |
| Apr 21, 2026 | 3,010.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1.33% | 1,215 |
| Apr 20, 2026 | 3,170.00 | 3,170.00 | 3,010.00 | 3,010.00 | 3,010.00 | -2.59% | 938 |
| Apr 17, 2026 | 3,190.00 | 3,285.00 | 3,005.00 | 3,090.00 | 3,090.00 | -3.13% | 2,590 |
| Apr 16, 2026 | 3,280.00 | 3,280.00 | 3,110.00 | 3,190.00 | 3,190.00 | -2.89% | 353 |
| Apr 15, 2026 | 3,335.00 | 3,335.00 | 3,115.00 | 3,285.00 | 3,285.00 | 0.46% | 777 |
| Apr 14, 2026 | 3,285.00 | 3,285.00 | 3,120.00 | 3,270.00 | 3,270.00 | 2.19% | 368 |
| Apr 13, 2026 | 3,345.00 | 3,345.00 | 3,200.00 | 3,200.00 | 3,200.00 | -4.33% | 161 |
| Apr 10, 2026 | 3,400.00 | 3,400.00 | 3,250.00 | 3,345.00 | 3,345.00 | 4.04% | 318 |
| Apr 9, 2026 | 3,335.00 | 3,335.00 | 3,215.00 | 3,215.00 | 3,215.00 | -1.98% | 156 |
| Apr 8, 2026 | 3,035.00 | 3,290.00 | 2,955.00 | 3,280.00 | 3,280.00 | 8.07% | 6,758 |
| Apr 7, 2026 | 3,035.00 | 3,035.00 | 2,960.00 | 3,035.00 | 3,035.00 | - | 1,016 |
| Apr 6, 2026 | 2,965.00 | 3,035.00 | 2,965.00 | 3,035.00 | 3,035.00 | 2.36% | 786 |
| Apr 3, 2026 | 2,990.00 | 2,990.00 | 2,900.00 | 2,965.00 | 2,965.00 | 0.51% | 1,820 |
| Apr 2, 2026 | 2,815.00 | 3,085.00 | 2,815.00 | 2,950.00 | 2,950.00 | 0.34% | 822 |
| Apr 1, 2026 | 2,795.00 | 2,940.00 | 2,725.00 | 2,940.00 | 2,940.00 | 5.19% | 1,262 |
| Mar 31, 2026 | 2,965.00 | 2,965.00 | 2,620.00 | 2,795.00 | 2,795.00 | -5.57% | 7,819 |
| Mar 30, 2026 | 2,910.00 | 3,000.00 | 2,810.00 | 2,960.00 | 2,960.00 | -0.67% | 4,425 |
| Mar 27, 2026 | 2,910.00 | 2,980.00 | 2,755.00 | 2,980.00 | 2,980.00 | -0.17% | 5,789 |
| Mar 26, 2026 | 3,090.00 | 3,090.00 | 2,900.00 | 2,985.00 | 2,985.00 | -3.40% | 3,758 |
| Mar 25, 2026 | 3,100.00 | 3,190.00 | 2,950.00 | 3,090.00 | 3,090.00 | -0.80% | 3,657 |
| Mar 24, 2026 | 3,110.00 | 3,285.00 | 3,000.00 | 3,115.00 | 3,115.00 | -2.35% | 11,161 |
| Mar 23, 2026 | 3,375.00 | 3,380.00 | 3,025.00 | 3,190.00 | 3,190.00 | -5.62% | 3,153 |
| Mar 20, 2026 | 3,500.00 | 3,585.00 | 3,200.00 | 3,380.00 | 3,380.00 | -3.01% | 9,269 |
| Mar 19, 2026 | 3,555.00 | 3,555.00 | 3,200.00 | 3,485.00 | 3,485.00 | -2.11% | 11,639 |
| Mar 18, 2026 | 3,500.00 | 3,790.00 | 3,500.00 | 3,560.00 | 3,560.00 | 3.94% | 10,693 |
| Mar 17, 2026 | 3,210.00 | 3,450.00 | 2,870.00 | 3,425.00 | 3,425.00 | 1.48% | 18,055 |
| Mar 16, 2026 | 3,490.00 | 3,680.00 | 3,150.00 | 3,375.00 | 3,375.00 | 5.47% | 14,163 |
| Mar 13, 2026 | 3,100.00 | 3,460.00 | 3,100.00 | 3,200.00 | 3,200.00 | 5.61% | 10,987 |
| Mar 12, 2026 | 2,790.00 | 3,030.00 | 2,785.00 | 3,030.00 | 3,030.00 | 14.99% | 12,219 |
| Mar 11, 2026 | 2,390.00 | 2,635.00 | 2,390.00 | 2,635.00 | 2,635.00 | 14.81% | 9,875 |
| Mar 10, 2026 | 2,190.00 | 2,335.00 | 2,190.00 | 2,295.00 | 2,295.00 | 4.79% | 12,788 |
| Mar 9, 2026 | 2,005.00 | 2,190.00 | 2,005.00 | 2,190.00 | 2,190.00 | 9.23% | 4,376 |
| 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 |