Skip to main content
logo
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
+10.00 (0.42%)
At close: May 29, 2026

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,385.002,385.002,295.002,385.002,385.000.42%824
May 28, 20262,400.002,400.002,210.002,375.002,375.00-2,500
May 27, 20262,300.002,475.002,300.002,375.002,375.00-0.42%2,772
May 26, 20262,475.002,500.002,310.002,385.002,385.00-0.63%7,469
May 22, 20262,485.002,485.002,350.002,400.002,400.00-3.03%2,606
May 21, 20262,545.002,545.002,335.002,475.002,475.00-2.94%8,239
May 20, 20262,590.002,590.002,460.002,550.002,550.000.20%4,774
May 19, 20262,675.002,700.002,400.002,545.002,545.00-4.86%12,830
May 18, 20262,520.002,690.002,500.002,675.002,675.005.94%3,240
May 15, 20262,880.002,880.002,520.002,525.002,525.00-9.82%8,792
May 14, 20262,865.002,935.002,760.002,800.002,800.00-4.76%4,516
May 13, 20262,990.002,990.002,810.002,940.002,940.00-0.84%1,631
May 12, 20262,990.002,990.002,810.002,965.002,965.000.34%796
May 11, 20262,915.002,995.002,810.002,955.002,955.00-1.01%1,541
May 8, 20262,990.002,990.002,815.002,985.002,985.001.88%25
May 7, 20262,950.003,090.002,610.002,930.002,930.00-0.17%4,719
May 6, 20262,900.002,990.002,860.002,935.002,935.00-0.34%279
May 4, 20262,935.003,000.002,820.002,945.002,945.003.33%965
Apr 30, 20262,940.003,000.002,800.002,850.002,850.00-0.52%3,743
Apr 29, 20263,075.003,075.002,710.002,865.002,865.00-5.60%3,431
Apr 28, 20262,965.003,075.002,930.003,035.003,035.00-1.30%1,905
Apr 27, 20263,100.003,100.002,930.003,075.003,075.00-0.32%981
Apr 24, 20263,100.003,100.002,965.003,085.003,085.000.49%118
Apr 23, 20263,080.003,080.003,000.003,070.003,070.000.16%740
Apr 22, 20263,085.003,085.003,000.003,065.003,065.000.49%102
Apr 21, 20263,010.003,090.003,010.003,050.003,050.001.33%1,215
Apr 20, 20263,170.003,170.003,010.003,010.003,010.00-2.59%938
Apr 17, 20263,190.003,285.003,005.003,090.003,090.00-3.13%2,590
Apr 16, 20263,280.003,280.003,110.003,190.003,190.00-2.89%353
Apr 15, 20263,335.003,335.003,115.003,285.003,285.000.46%777
Apr 14, 20263,285.003,285.003,120.003,270.003,270.002.19%368
Apr 13, 20263,345.003,345.003,200.003,200.003,200.00-4.33%161
Apr 10, 20263,400.003,400.003,250.003,345.003,345.004.04%318
Apr 9, 20263,335.003,335.003,215.003,215.003,215.00-1.98%156
Apr 8, 20263,035.003,290.002,955.003,280.003,280.008.07%6,758
Apr 7, 20263,035.003,035.002,960.003,035.003,035.00-1,016
Apr 6, 20262,965.003,035.002,965.003,035.003,035.002.36%786
Apr 3, 20262,990.002,990.002,900.002,965.002,965.000.51%1,820
Apr 2, 20262,815.003,085.002,815.002,950.002,950.000.34%822
Apr 1, 20262,795.002,940.002,725.002,940.002,940.005.19%1,262
Mar 31, 20262,965.002,965.002,620.002,795.002,795.00-5.57%7,819
Mar 30, 20262,910.003,000.002,810.002,960.002,960.00-0.67%4,425
Mar 27, 20262,910.002,980.002,755.002,980.002,980.00-0.17%5,789
Mar 26, 20263,090.003,090.002,900.002,985.002,985.00-3.40%3,758
Mar 25, 20263,100.003,190.002,950.003,090.003,090.00-0.80%3,657
Mar 24, 20263,110.003,285.003,000.003,115.003,115.00-2.35%11,161
Mar 23, 20263,375.003,380.003,025.003,190.003,190.00-5.62%3,153
Mar 20, 20263,500.003,585.003,200.003,380.003,380.00-3.01%9,269
Mar 19, 20263,555.003,555.003,200.003,485.003,485.00-2.11%11,639
Mar 18, 20263,500.003,790.003,500.003,560.003,560.003.94%10,693