Mohenz Co., Ltd 006920
KRX · South Korea · Non-Energy Minerals
KRW 3,070.00+85.00 (+2.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,070.00 | +2.85% | KRW 2,990.00 | KRW 3,070.00 | KRW 2,990.00 | 13.56K |
| 2026-10-01 | KRW 2,985.00 | +0.67% | KRW 2,960.00 | KRW 2,990.00 | KRW 2,950.00 | 16.99K |
| 2026-09-30 | KRW 2,965.00 | -0.50% | KRW 2,980.00 | KRW 3,020.00 | KRW 2,960.00 | 23.64K |
| 2026-09-29 | KRW 2,980.00 | -1.81% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,965.00 | 51.32K |
| 2026-09-28 | KRW 3,035.00 | +0.33% | KRW 3,020.00 | KRW 3,070.00 | KRW 2,975.00 | 41.50K |
| 2026-09-23 | KRW 3,025.00 | +0.17% | KRW 3,025.00 | KRW 3,065.00 | KRW 2,995.00 | 34.39K |
| 2026-09-22 | KRW 3,020.00 | -0.17% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,000.00 | 62.97K |
| 2026-09-21 | KRW 3,025.00 | -1.79% | KRW 3,080.00 | KRW 3,095.00 | KRW 3,000.00 | 82.46K |
| 2026-09-18 | KRW 3,080.00 | +0.49% | KRW 3,080.00 | KRW 3,225.00 | KRW 3,065.00 | 53.01K |
| 2026-09-17 | KRW 3,065.00 | -2.23% | KRW 3,145.00 | KRW 3,165.00 | KRW 3,060.00 | 54.94K |
| 2026-09-16 | KRW 3,135.00 | -0.48% | KRW 3,175.00 | KRW 3,180.00 | KRW 3,090.00 | 39.28K |
| 2026-09-15 | KRW 3,150.00 | -1.56% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,095.00 | 64.49K |
| 2026-09-14 | KRW 3,200.00 | -2.59% | KRW 3,250.00 | KRW 3,285.00 | KRW 3,175.00 | 57.19K |
| 2026-09-11 | KRW 3,285.00 | -2.95% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,280.00 | 34.88K |
| 2026-09-10 | KRW 3,385.00 | +0.45% | KRW 3,370.00 | KRW 3,390.00 | KRW 3,265.00 | 60.90K |
| 2026-09-09 | KRW 3,370.00 | -2.88% | KRW 3,450.00 | KRW 3,500.00 | KRW 3,345.00 | 200.76K |
| 2026-09-08 | KRW 3,470.00 | +1.02% | KRW 3,435.00 | KRW 3,545.00 | KRW 3,240.00 | 220.74K |
| 2026-09-07 | KRW 3,435.00 | +1.33% | KRW 3,390.00 | KRW 3,470.00 | KRW 3,325.00 | 68.70K |
| 2026-09-04 | KRW 3,390.00 | -2.02% | KRW 3,500.00 | KRW 3,550.00 | KRW 3,335.00 | 81.30K |
| 2026-09-03 | KRW 3,460.00 | +3.75% | KRW 3,335.00 | KRW 3,630.00 | KRW 3,305.00 | 203.98K |
| 2026-09-02 | KRW 3,335.00 | +0.30% | KRW 3,295.00 | KRW 3,450.00 | KRW 3,275.00 | 121.39K |
| 2026-09-01 | KRW 3,325.00 | -0.75% | KRW 3,355.00 | KRW 3,430.00 | KRW 3,280.00 | 29.09K |
| 2026-08-31 | KRW 3,350.00 | +0.60% | KRW 3,330.00 | KRW 3,400.00 | KRW 3,245.00 | 59.24K |
| 2026-08-28 | KRW 3,330.00 | +1.83% | KRW 3,240.00 | KRW 3,350.00 | KRW 3,180.00 | 48.94K |
| 2026-08-27 | KRW 3,270.00 | -1.21% | KRW 3,280.00 | KRW 3,360.00 | KRW 3,270.00 | 38.12K |
| 2026-08-26 | KRW 3,310.00 | +2.80% | KRW 3,230.00 | KRW 3,345.00 | KRW 3,185.00 | 70.88K |
| 2026-08-25 | KRW 3,220.00 | +2.22% | KRW 3,225.00 | KRW 3,245.00 | KRW 3,025.00 | 73.47K |
| 2026-08-24 | KRW 3,150.00 | -1.87% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,120.00 | 42.92K |
| 2026-08-21 | KRW 3,210.00 | -2.13% | KRW 3,340.00 | KRW 3,345.00 | KRW 3,130.00 | 60.04K |
| 2026-08-20 | KRW 3,280.00 | +2.34% | KRW 3,250.00 | KRW 3,410.00 | KRW 3,175.00 | 106.05K |
| 2026-08-19 | KRW 3,205.00 | -3.61% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,150.00 | 53.88K |
| 2026-08-18 | KRW 3,325.00 | -3.20% | KRW 3,435.00 | KRW 3,460.00 | KRW 3,280.00 | 44.67K |
| 2026-08-14 | KRW 3,435.00 | +0.29% | KRW 3,425.00 | KRW 3,475.00 | KRW 3,355.00 | 79.78K |
| 2026-08-13 | KRW 3,425.00 | -2.42% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,385.00 | 100.41K |
| 2026-08-12 | KRW 3,510.00 | +3.85% | KRW 3,385.00 | KRW 3,595.00 | KRW 3,320.00 | 224.37K |
| 2026-08-11 | KRW 3,380.00 | +1.65% | KRW 3,330.00 | KRW 3,500.00 | KRW 3,270.00 | 243.14K |
| 2026-08-10 | KRW 3,325.00 | +3.10% | KRW 3,230.00 | KRW 3,330.00 | KRW 3,225.00 | 66.47K |
| 2026-08-07 | KRW 3,225.00 | -0.31% | KRW 3,265.00 | KRW 3,285.00 | KRW 3,150.00 | 38.28K |
| 2026-08-06 | KRW 3,235.00 | +0.15% | KRW 3,230.00 | KRW 3,265.00 | KRW 3,160.00 | 40.28K |
| 2026-08-05 | KRW 3,230.00 | +1.89% | KRW 3,200.00 | KRW 3,280.00 | KRW 3,170.00 | 69.78K |
| 2026-08-04 | KRW 3,170.00 | +4.79% | KRW 3,070.00 | KRW 3,215.00 | KRW 3,045.00 | 116.47K |
| 2026-08-03 | KRW 3,025.00 | +0.67% | KRW 3,005.00 | KRW 3,120.00 | KRW 2,955.00 | 70.58K |
| 2026-07-31 | KRW 3,005.00 | +3.80% | KRW 2,960.00 | KRW 3,015.00 | KRW 2,920.00 | 74.52K |
| 2026-07-30 | KRW 2,895.00 | +2.84% | KRW 2,755.00 | KRW 3,050.00 | KRW 2,755.00 | 151.31K |
| 2026-07-29 | KRW 2,815.00 | -5.70% | KRW 2,980.00 | KRW 3,055.00 | KRW 2,705.00 | 211.77K |
| 2026-07-28 | KRW 2,985.00 | -5.09% | KRW 3,000.00 | KRW 3,080.00 | KRW 2,930.00 | 203.96K |
| 2026-07-27 | KRW 3,145.00 | +4.31% | KRW 3,125.00 | KRW 3,435.00 | KRW 3,095.00 | 348.06K |
| 2026-07-24 | KRW 3,015.00 | -3.37% | KRW 3,090.00 | KRW 3,170.00 | KRW 3,000.00 | 92.45K |
| 2026-07-23 | KRW 3,120.00 | +2.30% | KRW 3,050.00 | KRW 3,180.00 | KRW 3,050.00 | 84.08K |
| 2026-07-22 | KRW 3,050.00 | -2.56% | KRW 3,145.00 | KRW 3,400.00 | KRW 3,050.00 | 193.52K |
| 2026-07-21 | KRW 3,130.00 | +1.95% | KRW 3,045.00 | KRW 3,165.00 | KRW 2,955.00 | 88.05K |
| 2026-07-20 | KRW 3,070.00 | -1.29% | KRW 3,040.00 | KRW 3,155.00 | KRW 2,950.00 | 154.90K |
| 2026-07-16 | KRW 3,110.00 | -8.39% | KRW 3,325.00 | KRW 3,440.00 | KRW 3,050.00 | 210.82K |
| 2026-07-15 | KRW 3,395.00 | +2.88% | KRW 3,330.00 | KRW 3,455.00 | KRW 3,330.00 | 129.68K |
| 2026-07-14 | KRW 3,300.00 | 0.00% | KRW 3,260.00 | KRW 3,632.00 | KRW 3,215.00 | 354.01K |
| 2026-07-13 | KRW 3,300.00 | -7.43% | KRW 3,535.00 | KRW 3,730.00 | KRW 3,250.00 | 238.54K |
| 2026-07-10 | KRW 3,565.00 | +3.78% | KRW 3,435.00 | KRW 3,600.00 | KRW 3,415.00 | 195.74K |
| 2026-07-09 | KRW 3,435.00 | 0.00% | KRW 3,400.00 | KRW 3,560.00 | KRW 3,310.00 | 209.85K |
| 2026-07-08 | KRW 3,435.00 | -10.66% | KRW 3,840.00 | KRW 3,930.00 | KRW 3,330.00 | 401.43K |
| 2026-07-07 | KRW 3,845.00 | +8.92% | KRW 3,470.00 | KRW 3,950.00 | KRW 3,450.00 | 798.19K |
| 2026-07-06 | KRW 3,530.00 | -0.84% | KRW 3,560.00 | KRW 3,630.00 | KRW 3,415.00 | 268.37K |
| 2026-07-03 | KRW 3,560.00 | -4.30% | KRW 3,680.00 | KRW 3,720.00 | KRW 3,495.00 | 316.76K |
| 2026-07-02 | KRW 3,720.00 | -10.58% | KRW 3,950.00 | KRW 4,355.00 | KRW 3,700.00 | 817.98K |
| 2026-07-01 | KRW 4,160.00 | +2.72% | KRW 4,050.00 | KRW 4,450.00 | KRW 3,730.00 | 1.95M |
| 2026-06-30 | KRW 4,050.00 | -15.98% | KRW 4,700.00 | KRW 4,705.00 | KRW 3,915.00 | 1.26M |
| 2026-06-29 | KRW 4,820.00 | +17.56% | KRW 4,155.00 | KRW 5,240.00 | KRW 4,155.00 | 5.16M |
| 2026-06-26 | KRW 4,100.00 | +0.24% | KRW 4,290.00 | KRW 4,790.00 | KRW 3,875.00 | 5.07M |
| 2026-06-25 | KRW 4,090.00 | -26.57% | KRW 5,200.00 | KRW 5,590.00 | KRW 4,040.00 | 4.18M |
| 2026-06-24 | KRW 5,570.00 | +29.84% | KRW 5,000.00 | KRW 5,570.00 | KRW 4,720.00 | 8.62M |
| 2026-06-23 | KRW 4,290.00 | +30.00% | KRW 3,220.00 | KRW 4,290.00 | KRW 3,220.00 | 1.85M |
| 2026-06-22 | KRW 3,300.00 | -3.51% | KRW 3,360.00 | KRW 3,470.00 | KRW 3,280.00 | 160.21K |
| 2026-06-19 | KRW 3,420.00 | -1.44% | KRW 3,475.00 | KRW 3,505.00 | KRW 3,340.00 | 172.36K |
| 2026-06-18 | KRW 3,470.00 | -7.47% | KRW 3,745.00 | KRW 3,780.00 | KRW 3,465.00 | 272.90K |
| 2026-06-17 | KRW 3,750.00 | -2.98% | KRW 3,815.00 | KRW 3,955.00 | KRW 3,730.00 | 209.57K |
| 2026-06-16 | KRW 3,865.00 | -7.43% | KRW 4,200.00 | KRW 4,230.00 | KRW 3,795.00 | 419.29K |
| 2026-06-15 | KRW 4,175.00 | +3.47% | KRW 4,075.00 | KRW 4,345.00 | KRW 3,990.00 | 665.58K |
| 2026-06-12 | KRW 4,035.00 | +0.50% | KRW 3,950.00 | KRW 4,280.00 | KRW 3,950.00 | 642.81K |
| 2026-06-11 | KRW 4,015.00 | -3.83% | KRW 4,450.00 | KRW 4,570.00 | KRW 3,935.00 | 1.85M |
| 2026-06-10 | KRW 4,175.00 | +14.54% | KRW 3,615.00 | KRW 4,685.00 | KRW 3,485.00 | 13.96K |
| 2026-06-09 | KRW 3,645.00 | -2.80% | KRW 4,000.00 | KRW 4,595.00 | KRW 3,595.00 | 1.91M |
| 2026-06-08 | KRW 3,750.00 | -10.18% | KRW 3,515.00 | KRW 4,040.00 | KRW 3,400.00 | 2.40M |
| 2026-06-05 | KRW 4,175.00 | +28.86% | KRW 3,220.00 | KRW 4,210.00 | KRW 2,990.00 | 3.52M |
| 2026-06-04 | KRW 3,240.00 | +3.85% | KRW 3,340.00 | KRW 4,055.00 | KRW 3,200.00 | 1.99M |
| 2026-06-02 | KRW 3,120.00 | +0.32% | KRW 2,990.00 | KRW 3,855.00 | KRW 2,900.00 | 2.18M |
| 2026-06-01 | KRW 3,110.00 | -5.47% | KRW 3,235.00 | KRW 3,325.00 | KRW 2,925.00 | 258.63K |
| 2026-05-29 | KRW 3,290.00 | -4.36% | KRW 3,415.00 | KRW 3,540.00 | KRW 3,210.00 | 180.31K |
| 2026-05-28 | KRW 3,440.00 | -1.85% | KRW 3,505.00 | KRW 3,550.00 | KRW 3,335.00 | 223.33K |
| 2026-05-27 | KRW 3,505.00 | -6.66% | KRW 3,730.00 | KRW 3,825.00 | KRW 3,425.00 | 252.70K |
| 2026-05-26 | KRW 3,755.00 | -3.96% | KRW 3,920.00 | KRW 4,035.00 | KRW 3,750.00 | 87.62K |
| 2026-05-22 | KRW 3,910.00 | +1.43% | KRW 3,865.00 | KRW 3,970.00 | KRW 3,850.00 | 57.46K |