KOREA MOVENEX CO. LTD. 010100
KRX · South Korea · Producer Manufacturing
KRW 3,455.00+25.00 (+0.73%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 3,455.00 | +0.73% | KRW 3,430.00 | KRW 3,500.00 | KRW 3,430.00 | 23.13K |
| 2026-10-01 | KRW 3,430.00 | +0.59% | KRW 3,425.00 | KRW 3,465.00 | KRW 3,395.00 | 56.24K |
| 2026-09-30 | KRW 3,410.00 | +0.44% | KRW 3,400.00 | KRW 3,445.00 | KRW 3,360.00 | 37.33K |
| 2026-09-29 | KRW 3,395.00 | 0.00% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,350.00 | 28.50K |
| 2026-09-28 | KRW 3,395.00 | +1.80% | KRW 3,320.00 | KRW 3,430.00 | KRW 3,315.00 | 37.99K |
| 2026-09-23 | KRW 3,335.00 | -0.74% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,315.00 | 38.07K |
| 2026-09-22 | KRW 3,360.00 | +0.30% | KRW 3,370.00 | KRW 3,420.00 | KRW 3,345.00 | 58.14K |
| 2026-09-21 | KRW 3,350.00 | -1.62% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,335.00 | 68.83K |
| 2026-09-18 | KRW 3,405.00 | -0.15% | KRW 3,455.00 | KRW 3,470.00 | KRW 3,400.00 | 32.46K |
| 2026-09-17 | KRW 3,410.00 | 0.00% | KRW 3,430.00 | KRW 3,450.00 | KRW 3,360.00 | 15.46K |
| 2026-09-16 | KRW 3,410.00 | 0.00% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,360.00 | 40.83K |
| 2026-09-15 | KRW 3,410.00 | -1.30% | KRW 3,450.00 | KRW 3,490.00 | KRW 3,400.00 | 68.04K |
| 2026-09-14 | KRW 3,455.00 | -1.71% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,450.00 | 28.41K |
| 2026-09-11 | KRW 3,515.00 | -0.42% | KRW 3,445.00 | KRW 3,550.00 | KRW 3,445.00 | 46.26K |
| 2026-09-10 | KRW 3,530.00 | +1.15% | KRW 3,485.00 | KRW 3,545.00 | KRW 3,450.00 | 79.25K |
| 2026-09-09 | KRW 3,490.00 | -1.55% | KRW 3,525.00 | KRW 3,525.00 | KRW 3,480.00 | 70.35K |
| 2026-09-08 | KRW 3,545.00 | -0.42% | KRW 3,550.00 | KRW 3,600.00 | KRW 3,505.00 | 103.21K |
| 2026-09-07 | KRW 3,560.00 | -0.56% | KRW 3,590.00 | KRW 3,600.00 | KRW 3,530.00 | 40.65K |
| 2026-09-04 | KRW 3,580.00 | -0.56% | KRW 3,610.00 | KRW 3,615.00 | KRW 3,545.00 | 45.89K |
| 2026-09-03 | KRW 3,600.00 | +1.98% | KRW 3,565.00 | KRW 3,600.00 | KRW 3,510.00 | 39.87K |
| 2026-09-02 | KRW 3,530.00 | -3.29% | KRW 3,620.00 | KRW 3,620.00 | KRW 3,515.00 | 55.67K |
| 2026-09-01 | KRW 3,650.00 | +0.55% | KRW 3,630.00 | KRW 3,650.00 | KRW 3,575.00 | 27.85K |
| 2026-08-31 | KRW 3,630.00 | +0.83% | KRW 3,595.00 | KRW 3,635.00 | KRW 3,420.00 | 43.58K |
| 2026-08-28 | KRW 3,600.00 | +1.55% | KRW 3,545.00 | KRW 3,600.00 | KRW 3,480.00 | 55.09K |
| 2026-08-27 | KRW 3,545.00 | -2.21% | KRW 3,635.00 | KRW 3,645.00 | KRW 3,540.00 | 38.39K |
| 2026-08-26 | KRW 3,625.00 | -0.41% | KRW 3,640.00 | KRW 3,655.00 | KRW 3,560.00 | 35.11K |
| 2026-08-25 | KRW 3,640.00 | +3.26% | KRW 3,525.00 | KRW 3,640.00 | KRW 3,455.00 | 34.34K |
| 2026-08-24 | KRW 3,525.00 | +0.43% | KRW 3,520.00 | KRW 3,600.00 | KRW 3,485.00 | 50.36K |
| 2026-08-21 | KRW 3,510.00 | -1.82% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,455.00 | 65.38K |
| 2026-08-20 | KRW 3,575.00 | -0.42% | KRW 3,595.00 | KRW 3,640.00 | KRW 3,545.00 | 42.67K |
| 2026-08-19 | KRW 3,590.00 | -1.78% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,540.00 | 52.51K |
| 2026-08-18 | KRW 3,655.00 | -5.43% | KRW 3,835.00 | KRW 3,840.00 | KRW 3,625.00 | 101.47K |
| 2026-08-14 | KRW 3,865.00 | +3.07% | KRW 3,755.00 | KRW 3,875.00 | KRW 3,680.00 | 130.45K |
| 2026-08-13 | KRW 3,750.00 | -1.57% | KRW 3,815.00 | KRW 3,940.00 | KRW 3,730.00 | 103.31K |
| 2026-08-12 | KRW 3,810.00 | -0.26% | KRW 3,820.00 | KRW 3,860.00 | KRW 3,755.00 | 81.81K |
| 2026-08-11 | KRW 3,820.00 | +1.33% | KRW 3,770.00 | KRW 3,835.00 | KRW 3,715.00 | 92.38K |
| 2026-08-10 | KRW 3,770.00 | +3.29% | KRW 3,660.00 | KRW 3,770.00 | KRW 3,645.00 | 55.53K |
| 2026-08-07 | KRW 3,650.00 | -1.08% | KRW 3,695.00 | KRW 3,705.00 | KRW 3,625.00 | 44.96K |
| 2026-08-06 | KRW 3,690.00 | -0.27% | KRW 3,695.00 | KRW 3,715.00 | KRW 3,630.00 | 60.22K |
| 2026-08-05 | KRW 3,700.00 | +1.09% | KRW 3,660.00 | KRW 3,755.00 | KRW 3,655.00 | 72.51K |
| 2026-08-04 | KRW 3,660.00 | +3.39% | KRW 3,510.00 | KRW 3,660.00 | KRW 3,510.00 | 51.31K |
| 2026-08-03 | KRW 3,540.00 | +0.85% | KRW 3,475.00 | KRW 3,660.00 | KRW 3,450.00 | 65.34K |
| 2026-07-31 | KRW 3,510.00 | +9.52% | KRW 3,300.00 | KRW 3,530.00 | KRW 3,300.00 | 88.95K |
| 2026-07-30 | KRW 3,205.00 | -1.08% | KRW 3,135.00 | KRW 3,350.00 | KRW 3,135.00 | 159.07K |
| 2026-07-29 | KRW 3,240.00 | -4.85% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,115.00 | 283.60K |
| 2026-07-28 | KRW 3,405.00 | -4.35% | KRW 3,500.00 | KRW 3,525.00 | KRW 3,375.00 | 133.69K |
| 2026-07-27 | KRW 3,560.00 | -0.70% | KRW 3,640.00 | KRW 3,695.00 | KRW 3,530.00 | 108.80K |
| 2026-07-24 | KRW 3,585.00 | -1.65% | KRW 3,640.00 | KRW 3,735.00 | KRW 3,545.00 | 90.04K |
| 2026-07-23 | KRW 3,645.00 | +3.40% | KRW 3,525.00 | KRW 3,645.00 | KRW 3,425.00 | 49.04K |
| 2026-07-22 | KRW 3,525.00 | +3.68% | KRW 3,450.00 | KRW 3,630.00 | KRW 3,450.00 | 101.24K |
| 2026-07-21 | KRW 3,400.00 | +2.10% | KRW 3,355.00 | KRW 3,470.00 | KRW 3,285.00 | 60.75K |
| 2026-07-20 | KRW 3,330.00 | -3.62% | KRW 3,455.00 | KRW 3,460.00 | KRW 3,320.00 | 88.86K |
| 2026-07-16 | KRW 3,455.00 | -0.72% | KRW 3,445.00 | KRW 3,500.00 | KRW 3,370.00 | 38.35K |
| 2026-07-15 | KRW 3,480.00 | +3.57% | KRW 3,390.00 | KRW 3,540.00 | KRW 3,390.00 | 58.39K |
| 2026-07-14 | KRW 3,360.00 | -1.47% | KRW 3,380.00 | KRW 3,450.00 | KRW 3,250.00 | 218.12K |
| 2026-07-13 | KRW 3,410.00 | -6.45% | KRW 3,600.00 | KRW 3,715.00 | KRW 3,410.00 | 67.19K |
| 2026-07-10 | KRW 3,645.00 | +4.44% | KRW 3,490.00 | KRW 3,700.00 | KRW 3,490.00 | 70.43K |
| 2026-07-09 | KRW 3,490.00 | -1.97% | KRW 3,570.00 | KRW 3,665.00 | KRW 3,420.00 | 98.42K |
| 2026-07-08 | KRW 3,560.00 | -3.26% | KRW 3,595.00 | KRW 3,785.00 | KRW 3,510.00 | 108.32K |
| 2026-07-07 | KRW 3,680.00 | +0.14% | KRW 3,650.00 | KRW 3,715.00 | KRW 3,580.00 | 116.18K |
| 2026-07-06 | KRW 3,675.00 | -2.00% | KRW 3,750.00 | KRW 3,780.00 | KRW 3,630.00 | 72.63K |
| 2026-07-03 | KRW 3,750.00 | +2.46% | KRW 3,660.00 | KRW 3,750.00 | KRW 3,455.00 | 116.16K |
| 2026-07-02 | KRW 3,660.00 | -3.05% | KRW 3,740.00 | KRW 3,815.00 | KRW 3,600.00 | 110.84K |
| 2026-07-01 | KRW 3,775.00 | +2.30% | KRW 3,660.00 | KRW 3,870.00 | KRW 3,660.00 | 72.75K |
| 2026-06-30 | KRW 3,690.00 | -0.54% | KRW 3,675.00 | KRW 3,760.00 | KRW 3,650.00 | 60.56K |
| 2026-06-29 | KRW 3,710.00 | +7.54% | KRW 3,450.00 | KRW 3,750.00 | KRW 3,405.00 | 159.49K |
| 2026-06-26 | KRW 3,450.00 | -1.99% | KRW 3,520.00 | KRW 3,560.00 | KRW 3,325.00 | 221.31K |
| 2026-06-25 | KRW 3,520.00 | -3.56% | KRW 3,660.00 | KRW 3,745.00 | KRW 3,505.00 | 148.15K |
| 2026-06-24 | KRW 3,650.00 | +2.24% | KRW 3,560.00 | KRW 3,775.00 | KRW 3,550.00 | 155.33K |
| 2026-06-23 | KRW 3,570.00 | -9.96% | KRW 3,880.00 | KRW 4,015.00 | KRW 3,555.00 | 433.69K |
| 2026-06-22 | KRW 3,965.00 | -7.36% | KRW 4,190.00 | KRW 4,312.00 | KRW 3,965.00 | 198.23K |
| 2026-06-19 | KRW 4,280.00 | -0.81% | KRW 4,275.00 | KRW 4,380.00 | KRW 4,175.00 | 271.12K |
| 2026-06-18 | KRW 4,315.00 | +6.54% | KRW 4,060.00 | KRW 4,345.00 | KRW 4,055.00 | 463.49K |
| 2026-06-17 | KRW 4,050.00 | -2.06% | KRW 4,130.00 | KRW 4,130.00 | KRW 4,005.00 | 165.14K |
| 2026-06-16 | KRW 4,135.00 | +0.12% | KRW 4,195.00 | KRW 4,225.00 | KRW 4,105.00 | 339.59K |
| 2026-06-15 | KRW 4,130.00 | +6.99% | KRW 3,910.00 | KRW 4,170.00 | KRW 3,910.00 | 243.95K |
| 2026-06-12 | KRW 3,860.00 | +5.46% | KRW 3,715.00 | KRW 3,955.00 | KRW 3,715.00 | 205.35K |
| 2026-06-11 | KRW 3,660.00 | -0.27% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,510.00 | 304.11K |
| 2026-06-10 | KRW 3,670.00 | -2.39% | KRW 3,700.00 | KRW 3,770.00 | KRW 3,600.00 | 1 |
| 2026-06-09 | KRW 3,760.00 | +3.30% | KRW 3,640.00 | KRW 3,820.00 | KRW 3,610.00 | 132.05K |
| 2026-06-08 | KRW 3,640.00 | -5.08% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,555.00 | 291.46K |
| 2026-06-05 | KRW 3,835.00 | -2.04% | KRW 3,915.00 | KRW 3,960.00 | KRW 3,700.00 | 208.87K |
| 2026-06-04 | KRW 3,915.00 | -0.63% | KRW 3,900.00 | KRW 4,025.00 | KRW 3,815.00 | 115.53K |
| 2026-06-02 | KRW 3,940.00 | -2.23% | KRW 4,030.00 | KRW 4,035.00 | KRW 3,800.00 | 253.69K |
| 2026-06-01 | KRW 4,030.00 | -5.40% | KRW 4,275.00 | KRW 4,280.00 | KRW 3,860.00 | 414.44K |
| 2026-05-29 | KRW 4,260.00 | -3.18% | KRW 4,450.00 | KRW 4,495.00 | KRW 4,210.00 | 253.11K |
| 2026-05-28 | KRW 4,400.00 | -2.11% | KRW 4,540.00 | KRW 4,640.00 | KRW 4,240.00 | 327.71K |
| 2026-05-27 | KRW 4,495.00 | -4.77% | KRW 4,720.00 | KRW 4,740.00 | KRW 4,370.00 | 487.12K |
| 2026-05-26 | KRW 4,720.00 | -2.48% | KRW 4,925.00 | KRW 5,090.00 | KRW 4,625.00 | 498.75K |
| 2026-05-22 | KRW 4,840.00 | +4.09% | KRW 4,675.00 | KRW 4,850.00 | KRW 4,550.00 | 346.25K |