MYUNGMOON Pharm Co., Ltd. 017180
KRX · South Korea · Health Technology
KRW 1,273.00+6.00 (+0.47%)
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 1,273.00 | +0.47% | KRW 1,269.00 | KRW 1,276.00 | KRW 1,258.00 | 46.70K |
| 2026-10-01 | KRW 1,267.00 | +2.84% | KRW 1,232.00 | KRW 1,268.00 | KRW 1,225.00 | 82.61K |
| 2026-09-30 | KRW 1,232.00 | -0.96% | KRW 1,235.00 | KRW 1,245.00 | KRW 1,222.00 | 49.23K |
| 2026-09-29 | KRW 1,244.00 | +0.73% | KRW 1,225.00 | KRW 1,244.00 | KRW 1,219.00 | 46.67K |
| 2026-09-28 | KRW 1,235.00 | +1.06% | KRW 1,225.00 | KRW 1,260.00 | KRW 1,210.00 | 72.04K |
| 2026-09-23 | KRW 1,222.00 | -1.05% | KRW 1,254.00 | KRW 1,254.00 | KRW 1,210.00 | 57.36K |
| 2026-09-22 | KRW 1,235.00 | -1.36% | KRW 1,250.00 | KRW 1,254.00 | KRW 1,225.00 | 110.91K |
| 2026-09-21 | KRW 1,252.00 | -3.62% | KRW 1,298.00 | KRW 1,298.00 | KRW 1,245.00 | 108.37K |
| 2026-09-18 | KRW 1,299.00 | +1.80% | KRW 1,314.00 | KRW 1,314.00 | KRW 1,272.00 | 98.28K |
| 2026-09-17 | KRW 1,276.00 | -0.08% | KRW 1,296.00 | KRW 1,380.00 | KRW 1,275.00 | 343.77K |
| 2026-09-16 | KRW 1,277.00 | -2.37% | KRW 1,301.00 | KRW 1,347.00 | KRW 1,266.00 | 356.87K |
| 2026-09-15 | KRW 1,308.00 | +5.74% | KRW 1,237.00 | KRW 1,533.00 | KRW 1,225.00 | 2.34M |
| 2026-09-14 | KRW 1,237.00 | -0.40% | KRW 1,231.00 | KRW 1,256.00 | KRW 1,221.00 | 73.49K |
| 2026-09-11 | KRW 1,242.00 | +0.65% | KRW 1,244.00 | KRW 1,272.00 | KRW 1,221.00 | 101.80K |
| 2026-09-10 | KRW 1,234.00 | -5.51% | KRW 1,295.00 | KRW 1,295.00 | KRW 1,228.00 | 205.94K |
| 2026-09-09 | KRW 1,306.00 | -1.06% | KRW 1,320.00 | KRW 1,339.00 | KRW 1,280.00 | 268.68K |
| 2026-09-08 | KRW 1,320.00 | +6.02% | KRW 1,253.00 | KRW 1,489.00 | KRW 1,226.00 | 1.88M |
| 2026-09-07 | KRW 1,245.00 | +0.08% | KRW 1,250.00 | KRW 1,324.00 | KRW 1,225.00 | 167.37K |
| 2026-09-04 | KRW 1,244.00 | -0.48% | KRW 1,287.00 | KRW 1,330.00 | KRW 1,201.00 | 91.91K |
| 2026-09-03 | KRW 1,250.00 | -1.42% | KRW 1,271.00 | KRW 1,359.00 | KRW 1,228.00 | 396.02K |
| 2026-09-02 | KRW 1,268.00 | -1.40% | KRW 1,290.00 | KRW 1,315.00 | KRW 1,246.00 | 198.86K |
| 2026-09-01 | KRW 1,286.00 | +7.53% | KRW 1,196.00 | KRW 1,366.00 | KRW 1,196.00 | 1.22M |
| 2026-08-31 | KRW 1,196.00 | -0.99% | KRW 1,208.00 | KRW 1,212.00 | KRW 1,191.00 | 57.60K |
| 2026-08-28 | KRW 1,208.00 | +1.17% | KRW 1,194.00 | KRW 1,211.00 | KRW 1,176.00 | 53.80K |
| 2026-08-27 | KRW 1,194.00 | -0.91% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,172.00 | 42.09K |
| 2026-08-26 | KRW 1,205.00 | -0.90% | KRW 1,220.00 | KRW 1,224.00 | KRW 1,200.00 | 18.85K |
| 2026-08-25 | KRW 1,216.00 | +0.08% | KRW 1,215.00 | KRW 1,218.00 | KRW 1,179.00 | 29.49K |
| 2026-08-24 | KRW 1,215.00 | 0.00% | KRW 1,210.00 | KRW 1,250.00 | KRW 1,196.00 | 61.16K |
| 2026-08-21 | KRW 1,215.00 | -2.02% | KRW 1,230.00 | KRW 1,237.00 | KRW 1,181.00 | 27.28K |
| 2026-08-20 | KRW 1,240.00 | +3.68% | KRW 1,270.00 | KRW 1,270.00 | KRW 1,200.00 | 46.97K |
| 2026-08-19 | KRW 1,196.00 | +1.01% | KRW 1,184.00 | KRW 1,202.00 | KRW 1,161.00 | 53.87K |
| 2026-08-18 | KRW 1,184.00 | -5.51% | KRW 1,252.00 | KRW 1,252.00 | KRW 1,176.00 | 100.28K |
| 2026-08-14 | KRW 1,253.00 | +0.72% | KRW 1,250.00 | KRW 1,275.00 | KRW 1,234.00 | 88.35K |
| 2026-08-13 | KRW 1,244.00 | -1.03% | KRW 1,247.00 | KRW 1,262.00 | KRW 1,234.00 | 94.42K |
| 2026-08-12 | KRW 1,257.00 | +0.32% | KRW 1,259.00 | KRW 1,271.00 | KRW 1,180.00 | 99.38K |
| 2026-08-11 | KRW 1,253.00 | +4.59% | KRW 1,200.00 | KRW 1,263.00 | KRW 1,195.00 | 146.35K |
| 2026-08-10 | KRW 1,198.00 | +3.28% | KRW 1,160.00 | KRW 1,219.00 | KRW 1,144.00 | 81.85K |
| 2026-08-07 | KRW 1,160.00 | -0.26% | KRW 1,163.00 | KRW 1,199.00 | KRW 1,136.00 | 110.50K |
| 2026-08-06 | KRW 1,163.00 | +0.43% | KRW 1,159.00 | KRW 1,238.00 | KRW 1,131.00 | 233.89K |
| 2026-08-05 | KRW 1,158.00 | +1.94% | KRW 1,143.00 | KRW 1,164.00 | KRW 1,136.00 | 63.30K |
| 2026-08-04 | KRW 1,136.00 | +4.89% | KRW 1,085.00 | KRW 1,145.00 | KRW 1,084.00 | 50.79K |
| 2026-08-03 | KRW 1,083.00 | +1.03% | KRW 1,062.00 | KRW 1,091.00 | KRW 1,062.00 | 56.33K |
| 2026-07-31 | KRW 1,072.00 | +1.42% | KRW 1,055.00 | KRW 1,078.00 | KRW 1,055.00 | 80.75K |
| 2026-07-30 | KRW 1,057.00 | -0.19% | KRW 1,000.00 | KRW 1,075.00 | KRW 1,000.00 | 121.69K |
| 2026-07-29 | KRW 1,059.00 | -7.02% | KRW 1,110.00 | KRW 1,155.00 | KRW 1,050.00 | 152.31K |
| 2026-07-28 | KRW 1,139.00 | -4.69% | KRW 1,184.00 | KRW 1,184.00 | KRW 1,109.00 | 204.74K |
| 2026-07-27 | KRW 1,195.00 | -2.05% | KRW 1,253.00 | KRW 1,253.00 | KRW 1,191.00 | 118.54K |
| 2026-07-24 | KRW 1,220.00 | 0.00% | KRW 1,222.00 | KRW 1,252.00 | KRW 1,200.00 | 240.92K |
| 2026-07-23 | KRW 1,220.00 | 0.00% | KRW 1,220.00 | KRW 1,231.00 | KRW 1,205.00 | 167.20K |
| 2026-07-22 | KRW 1,220.00 | -2.94% | KRW 1,252.00 | KRW 1,264.00 | KRW 1,205.00 | 458.89K |
| 2026-07-21 | KRW 1,257.00 | +2.70% | KRW 1,200.00 | KRW 1,345.00 | KRW 1,200.00 | 925.14K |
| 2026-07-20 | KRW 1,224.00 | -10.79% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,211.00 | 737.32K |
| 2026-07-16 | KRW 1,372.00 | +5.78% | KRW 1,313.00 | KRW 1,535.00 | KRW 1,300.00 | 6.09M |
| 2026-07-15 | KRW 1,297.00 | +6.31% | KRW 1,296.00 | KRW 1,445.00 | KRW 1,271.00 | 4.00M |
| 2026-07-14 | KRW 1,220.00 | +2.18% | KRW 1,194.00 | KRW 1,499.00 | KRW 1,158.00 | 8.60M |
| 2026-07-13 | KRW 1,194.00 | -3.48% | KRW 1,229.00 | KRW 1,246.00 | KRW 1,184.00 | 53.27K |
| 2026-07-10 | KRW 1,237.00 | +1.89% | KRW 1,224.00 | KRW 1,238.00 | KRW 1,205.00 | 41.56K |
| 2026-07-09 | KRW 1,214.00 | -2.33% | KRW 1,243.00 | KRW 1,243.00 | KRW 1,200.00 | 25.34K |
| 2026-07-08 | KRW 1,243.00 | -0.56% | KRW 1,231.00 | KRW 1,284.00 | KRW 1,214.00 | 19.85K |
| 2026-07-07 | KRW 1,250.00 | -1.19% | KRW 1,254.00 | KRW 1,286.00 | KRW 1,219.00 | 42.04K |
| 2026-07-06 | KRW 1,265.00 | -0.32% | KRW 1,269.00 | KRW 1,284.00 | KRW 1,246.00 | 15.00K |
| 2026-07-03 | KRW 1,269.00 | +1.52% | KRW 1,250.00 | KRW 1,278.00 | KRW 1,210.00 | 23.12K |
| 2026-07-02 | KRW 1,250.00 | -2.50% | KRW 1,271.00 | KRW 1,285.00 | KRW 1,250.00 | 37.54K |
| 2026-07-01 | KRW 1,282.00 | +0.79% | KRW 1,272.00 | KRW 1,299.00 | KRW 1,262.00 | 36.18K |
| 2026-06-30 | KRW 1,272.00 | +0.16% | KRW 1,274.00 | KRW 1,278.00 | KRW 1,247.00 | 39.59K |
| 2026-06-29 | KRW 1,270.00 | +6.10% | KRW 1,187.00 | KRW 1,289.00 | KRW 1,187.00 | 115.30K |
| 2026-06-26 | KRW 1,197.00 | -0.75% | KRW 1,203.00 | KRW 1,210.00 | KRW 1,115.00 | 103.68K |
| 2026-06-25 | KRW 1,206.00 | -2.11% | KRW 1,222.00 | KRW 1,243.00 | KRW 1,151.00 | 142.28K |
| 2026-06-24 | KRW 1,232.00 | +0.57% | KRW 1,245.00 | KRW 1,246.00 | KRW 1,192.00 | 33.38K |
| 2026-06-23 | KRW 1,225.00 | -3.24% | KRW 1,266.00 | KRW 1,266.00 | KRW 1,199.00 | 90.56K |
| 2026-06-22 | KRW 1,266.00 | +0.88% | KRW 1,255.00 | KRW 1,290.00 | KRW 1,244.00 | 74.06K |
| 2026-06-19 | KRW 1,255.00 | -1.41% | KRW 1,273.00 | KRW 1,280.00 | KRW 1,235.00 | 78.70K |
| 2026-06-18 | KRW 1,273.00 | -3.56% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,273.00 | 90.67K |
| 2026-06-17 | KRW 1,320.00 | -0.53% | KRW 1,327.00 | KRW 1,332.00 | KRW 1,301.00 | 118.30K |
| 2026-06-16 | KRW 1,327.00 | +1.53% | KRW 1,307.00 | KRW 1,336.00 | KRW 1,301.00 | 43.36K |
| 2026-06-15 | KRW 1,307.00 | +1.32% | KRW 1,296.00 | KRW 1,400.00 | KRW 1,296.00 | 265.22K |
| 2026-06-12 | KRW 1,290.00 | +1.82% | KRW 1,251.00 | KRW 1,292.00 | KRW 1,251.00 | 67.73K |
| 2026-06-11 | KRW 1,267.00 | -1.25% | KRW 1,283.00 | KRW 1,283.00 | KRW 1,250.00 | 45.16K |
| 2026-06-10 | KRW 1,283.00 | -2.80% | KRW 1,330.00 | KRW 1,331.00 | KRW 1,265.00 | 90.54K |
| 2026-06-09 | KRW 1,320.00 | +0.38% | KRW 1,310.00 | KRW 1,365.00 | KRW 1,302.00 | 99.69K |
| 2026-06-08 | KRW 1,315.00 | -3.31% | KRW 1,357.00 | KRW 1,357.00 | KRW 1,276.00 | 260.55K |
| 2026-06-05 | KRW 1,360.00 | -0.95% | KRW 1,387.00 | KRW 1,387.00 | KRW 1,320.00 | 86.32K |
| 2026-06-04 | KRW 1,373.00 | -0.79% | KRW 1,381.00 | KRW 1,400.00 | KRW 1,346.00 | 64.88K |
| 2026-06-02 | KRW 1,384.00 | -2.67% | KRW 1,400.00 | KRW 1,403.00 | KRW 1,356.00 | 88.84K |
| 2026-06-01 | KRW 1,422.00 | -0.56% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,359.00 | 205.79K |
| 2026-05-29 | KRW 1,430.00 | -4.35% | KRW 1,486.00 | KRW 1,493.00 | KRW 1,421.00 | 123.82K |
| 2026-05-28 | KRW 1,495.00 | -1.64% | KRW 1,509.00 | KRW 1,520.00 | KRW 1,475.00 | 92.26K |
| 2026-05-27 | KRW 1,520.00 | -3.18% | KRW 1,569.00 | KRW 1,570.00 | KRW 1,498.00 | 139.06K |
| 2026-05-26 | KRW 1,570.00 | -1.69% | KRW 1,600.00 | KRW 1,621.00 | KRW 1,552.00 | 97.69K |
| 2026-05-22 | KRW 1,597.00 | +1.98% | KRW 1,566.00 | KRW 1,613.00 | KRW 1,564.00 | 60.21K |