Moogene Medi Co., Ltd. (XKON:322970)
South Korea · Delayed Price · Currency is KRW 1,840.00
-39.00 (-2.08%)
At close: Nov 13, 2026
Moogene Medi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,821.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | -2.08% | 151 |
| Nov 12, 2026 | 1,820.00 | 1,879.00 | 1,820.00 | 1,879.00 | 1,879.00 | -0.05% | 2,623 |
| Nov 11, 2026 | 1,850.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1.62% | 4,139 |
| Nov 10, 2026 | 1,854.00 | 1,854.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.21% | 1,989 |
| Nov 9, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.90% | 2,439 |
| Nov 6, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.37% | 3 |
| Nov 5, 2026 | 1,859.00 | 1,859.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 2 |
| Nov 4, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.55% | 10,124 |
| Nov 3, 2026 | 1,846.00 | 1,846.00 | 1,752.00 | 1,830.00 | 1,830.00 | 0.44% | 1,250 |
| Nov 2, 2026 | 1,826.00 | 1,826.00 | 1,750.00 | 1,822.00 | 1,822.00 | 1.45% | 44 |
| Oct 30, 2026 | 1,820.00 | 1,844.00 | 1,750.00 | 1,796.00 | 1,796.00 | -2.66% | 1,667 |
| Oct 29, 2026 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.93% | 100 |
| Oct 28, 2026 | 1,856.00 | 1,856.00 | 1,750.00 | 1,810.00 | 1,810.00 | -0.55% | 148 |
| Oct 27, 2026 | 1,854.00 | 1,854.00 | 1,730.00 | 1,820.00 | 1,820.00 | -0.49% | 100 |
| Oct 26, 2026 | 1,894.00 | 1,894.00 | 1,713.00 | 1,829.00 | 1,829.00 | -2.45% | 1,808 |
| Oct 23, 2026 | 1,878.00 | 1,878.00 | 1,750.00 | 1,875.00 | 1,875.00 | 0.91% | 430 |
| Oct 22, 2026 | 1,859.00 | 1,859.00 | 1,730.00 | 1,858.00 | 1,858.00 | 1.03% | 753 |
| Oct 21, 2026 | 1,839.00 | 1,839.00 | 1,710.00 | 1,839.00 | 1,839.00 | 1.60% | 1,005 |
| Oct 20, 2026 | 1,839.00 | 1,859.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 2,369 |
| Oct 19, 2026 | 1,870.00 | 1,870.00 | 1,799.00 | 1,800.00 | 1,800.00 | -2.65% | 2,451 |
| Oct 16, 2026 | 1,879.00 | 1,879.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.54% | 298 |
| Oct 15, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,859.00 | 1,859.00 | -0.54% | 1,713 |
| Oct 14, 2026 | 1,869.00 | 1,870.00 | 1,800.00 | 1,869.00 | 1,869.00 | 1.14% | 316 |
| Oct 13, 2026 | 1,860.00 | 1,880.00 | 1,800.00 | 1,848.00 | 1,848.00 | 0.49% | 2,760 |
| Oct 12, 2026 | 1,880.00 | 1,880.00 | 1,816.00 | 1,839.00 | 1,839.00 | -2.18% | 595 |
| Oct 8, 2026 | 1,895.00 | 1,895.00 | 1,810.00 | 1,880.00 | 1,880.00 | 0.05% | 701 |
| Oct 7, 2026 | 1,895.00 | 1,895.00 | 1,851.00 | 1,879.00 | 1,879.00 | 0.21% | 2,020 |
| Oct 6, 2026 | 1,920.00 | 1,920.00 | 1,803.00 | 1,875.00 | 1,875.00 | -1.26% | 460 |
| Oct 2, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1.06% | 8 |
| Oct 1, 2026 | 1,879.00 | 1,879.00 | 1,845.00 | 1,879.00 | 1,879.00 | 1.08% | 1,152 |
| Sep 30, 2026 | 1,898.00 | 1,898.00 | 1,821.00 | 1,859.00 | 1,859.00 | -0.54% | 72 |
| Sep 29, 2026 | 1,897.00 | 1,897.00 | 1,810.00 | 1,869.00 | 1,869.00 | -0.80% | 1,455 |
| Sep 28, 2026 | 1,919.00 | 1,919.00 | 1,805.00 | 1,884.00 | 1,884.00 | -0.74% | 1,681 |
| Sep 23, 2026 | 1,937.00 | 1,937.00 | 1,811.00 | 1,898.00 | 1,898.00 | -2.06% | 3,108 |
| Sep 22, 2026 | 1,735.00 | 1,939.00 | 1,735.00 | 1,938.00 | 1,938.00 | 1.47% | 5,563 |
| Sep 21, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,910.00 | 1,910.00 | -2.05% | 1,133 |
| Sep 18, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 3,500 |
| Sep 16, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | -1.27% | 16 |
| Sep 15, 2026 | 1,945.00 | 1,965.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1.03% | 151 |
| Sep 14, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 1 |
| 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 |