Myung in Pharm Co., Ltd. 317450
KRX · South Korea · Health Technology
KRW 43,650.00-1,150.00 (-2.57%)
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 43,650.00 | -2.57% | KRW 44,750.00 | KRW 45,500.00 | KRW 43,600.00 | 9.00K |
| 2026-10-01 | KRW 44,800.00 | +6.04% | KRW 42,250.00 | KRW 45,200.00 | KRW 42,200.00 | 40.09K |
| 2026-09-30 | KRW 42,250.00 | +0.24% | KRW 42,200.00 | KRW 42,550.00 | KRW 42,000.00 | 5.80K |
| 2026-09-29 | KRW 42,150.00 | -0.59% | KRW 42,550.00 | KRW 42,550.00 | KRW 41,950.00 | 4.95K |
| 2026-09-28 | KRW 42,400.00 | +0.95% | KRW 42,150.00 | KRW 42,600.00 | KRW 41,900.00 | 4.95K |
| 2026-09-23 | KRW 42,000.00 | -0.12% | KRW 42,100.00 | KRW 42,500.00 | KRW 41,950.00 | 6.73K |
| 2026-09-22 | KRW 42,050.00 | -0.47% | KRW 42,400.00 | KRW 42,700.00 | KRW 42,000.00 | 4.38K |
| 2026-09-21 | KRW 42,250.00 | -0.71% | KRW 42,600.00 | KRW 42,600.00 | KRW 41,950.00 | 8.55K |
| 2026-09-18 | KRW 42,550.00 | +0.59% | KRW 42,400.00 | KRW 42,850.00 | KRW 42,350.00 | 5.74K |
| 2026-09-17 | KRW 42,300.00 | -0.59% | KRW 42,800.00 | KRW 43,400.00 | KRW 42,250.00 | 14.49K |
| 2026-09-16 | KRW 42,550.00 | -1.96% | KRW 43,400.00 | KRW 43,400.00 | KRW 42,350.00 | 9.89K |
| 2026-09-15 | KRW 43,400.00 | 0.00% | KRW 43,400.00 | KRW 43,850.00 | KRW 42,800.00 | 20.76K |
| 2026-09-14 | KRW 43,400.00 | -1.59% | KRW 43,800.00 | KRW 44,300.00 | KRW 43,300.00 | 15.72K |
| 2026-09-11 | KRW 44,100.00 | +0.57% | KRW 43,850.00 | KRW 44,300.00 | KRW 43,300.00 | 10.99K |
| 2026-09-10 | KRW 43,850.00 | -0.23% | KRW 44,000.00 | KRW 44,150.00 | KRW 43,400.00 | 11.91K |
| 2026-09-09 | KRW 43,950.00 | 0.00% | KRW 44,000.00 | KRW 44,800.00 | KRW 43,700.00 | 8.55K |
| 2026-09-08 | KRW 43,950.00 | -1.35% | KRW 44,700.00 | KRW 44,700.00 | KRW 43,950.00 | 11.35K |
| 2026-09-07 | KRW 44,550.00 | -0.22% | KRW 44,800.00 | KRW 45,150.00 | KRW 44,500.00 | 5.00K |
| 2026-09-04 | KRW 44,650.00 | 0.00% | KRW 44,700.00 | KRW 45,150.00 | KRW 44,600.00 | 6.97K |
| 2026-09-03 | KRW 44,650.00 | -1.87% | KRW 45,300.00 | KRW 45,550.00 | KRW 44,300.00 | 9.41K |
| 2026-09-02 | KRW 45,500.00 | -0.66% | KRW 45,150.00 | KRW 45,850.00 | KRW 44,850.00 | 14.15K |
| 2026-09-01 | KRW 45,800.00 | -0.65% | KRW 45,600.00 | KRW 46,250.00 | KRW 45,450.00 | 11.12K |
| 2026-08-31 | KRW 46,100.00 | -0.65% | KRW 46,400.00 | KRW 46,400.00 | KRW 45,050.00 | 14.36K |
| 2026-08-28 | KRW 46,400.00 | +1.53% | KRW 45,700.00 | KRW 46,400.00 | KRW 44,500.00 | 15.95K |
| 2026-08-27 | KRW 45,700.00 | -1.40% | KRW 46,450.00 | KRW 46,450.00 | KRW 45,450.00 | 13.14K |
| 2026-08-26 | KRW 46,350.00 | +2.54% | KRW 45,200.00 | KRW 46,500.00 | KRW 45,050.00 | 10.30K |
| 2026-08-25 | KRW 45,200.00 | -1.53% | KRW 46,750.00 | KRW 46,750.00 | KRW 44,450.00 | 15.02K |
| 2026-08-24 | KRW 45,900.00 | +1.10% | KRW 45,700.00 | KRW 46,500.00 | KRW 45,250.00 | 9.98K |
| 2026-08-21 | KRW 45,400.00 | -3.71% | KRW 46,700.00 | KRW 46,700.00 | KRW 45,050.00 | 13.83K |
| 2026-08-20 | KRW 47,150.00 | +2.95% | KRW 46,600.00 | KRW 47,200.00 | KRW 45,950.00 | 18.57K |
| 2026-08-19 | KRW 45,800.00 | +0.88% | KRW 44,900.00 | KRW 46,650.00 | KRW 44,200.00 | 26.38K |
| 2026-08-18 | KRW 45,400.00 | -4.72% | KRW 47,200.00 | KRW 47,200.00 | KRW 44,600.00 | 23.90K |
| 2026-08-14 | KRW 47,650.00 | +0.95% | KRW 47,400.00 | KRW 48,450.00 | KRW 47,050.00 | 12.77K |
| 2026-08-13 | KRW 47,200.00 | -2.38% | KRW 48,900.00 | KRW 48,900.00 | KRW 47,200.00 | 23.64K |
| 2026-08-12 | KRW 48,350.00 | -2.42% | KRW 49,900.00 | KRW 49,950.00 | KRW 48,050.00 | 35.90K |
| 2026-08-11 | KRW 49,550.00 | +2.59% | KRW 48,000.00 | KRW 50,500.00 | KRW 47,850.00 | 54.29K |
| 2026-08-10 | KRW 48,300.00 | +4.89% | KRW 46,200.00 | KRW 48,750.00 | KRW 45,900.00 | 37.06K |
| 2026-08-07 | KRW 46,050.00 | +1.99% | KRW 45,350.00 | KRW 46,100.00 | KRW 44,850.00 | 22.58K |
| 2026-08-06 | KRW 45,150.00 | +4.03% | KRW 43,800.00 | KRW 45,400.00 | KRW 43,750.00 | 26.28K |
| 2026-08-05 | KRW 43,400.00 | +0.12% | KRW 43,500.00 | KRW 44,000.00 | KRW 43,150.00 | 8.35K |
| 2026-08-04 | KRW 43,350.00 | +2.73% | KRW 42,000.00 | KRW 43,450.00 | KRW 42,000.00 | 9.83K |
| 2026-08-03 | KRW 42,200.00 | +0.48% | KRW 42,450.00 | KRW 43,500.00 | KRW 42,200.00 | 14.44K |
| 2026-07-31 | KRW 42,000.00 | +1.82% | KRW 41,600.00 | KRW 42,500.00 | KRW 41,350.00 | 18.49K |
| 2026-07-30 | KRW 41,250.00 | +2.87% | KRW 39,100.00 | KRW 42,250.00 | KRW 39,100.00 | 27.03K |
| 2026-07-29 | KRW 40,100.00 | -1.72% | KRW 42,150.00 | KRW 42,400.00 | KRW 39,750.00 | 42.22K |
| 2026-07-28 | KRW 40,800.00 | -4.67% | KRW 42,450.00 | KRW 42,550.00 | KRW 40,800.00 | 16.23K |
| 2026-07-27 | KRW 42,800.00 | +2.76% | KRW 42,100.00 | KRW 43,300.00 | KRW 42,100.00 | 8.36K |
| 2026-07-24 | KRW 41,650.00 | -1.88% | KRW 41,700.00 | KRW 43,000.00 | KRW 41,650.00 | 7.52K |
| 2026-07-23 | KRW 42,450.00 | +4.56% | KRW 40,900.00 | KRW 43,300.00 | KRW 40,900.00 | 10.29K |
| 2026-07-22 | KRW 40,600.00 | -0.98% | KRW 41,700.00 | KRW 41,850.00 | KRW 40,550.00 | 8.62K |
| 2026-07-21 | KRW 41,000.00 | 0.00% | KRW 40,850.00 | KRW 41,600.00 | KRW 40,400.00 | 11.04K |
| 2026-07-20 | KRW 41,000.00 | -3.64% | KRW 41,600.00 | KRW 42,950.00 | KRW 40,750.00 | 15.08K |
| 2026-07-16 | KRW 42,550.00 | -0.12% | KRW 43,000.00 | KRW 43,600.00 | KRW 42,200.00 | 11.45K |
| 2026-07-15 | KRW 42,600.00 | +1.43% | KRW 42,200.00 | KRW 43,200.00 | KRW 42,150.00 | 11.88K |
| 2026-07-14 | KRW 42,000.00 | -0.94% | KRW 41,800.00 | KRW 42,600.00 | KRW 41,250.00 | 17.79K |
| 2026-07-13 | KRW 42,400.00 | -1.97% | KRW 43,900.00 | KRW 44,400.00 | KRW 42,000.00 | 20.70K |
| 2026-07-10 | KRW 43,250.00 | +2.98% | KRW 42,050.00 | KRW 43,900.00 | KRW 42,000.00 | 14.08K |
| 2026-07-09 | KRW 42,000.00 | -2.33% | KRW 42,550.00 | KRW 43,000.00 | KRW 41,800.00 | 10.36K |
| 2026-07-08 | KRW 43,000.00 | -1.83% | KRW 43,450.00 | KRW 44,000.00 | KRW 42,500.00 | 19.60K |
| 2026-07-07 | KRW 43,800.00 | 0.00% | KRW 43,400.00 | KRW 44,150.00 | KRW 42,600.00 | 16.40K |
| 2026-07-06 | KRW 43,800.00 | +2.58% | KRW 42,800.00 | KRW 44,200.00 | KRW 42,500.00 | 13.47K |
| 2026-07-03 | KRW 42,700.00 | +2.15% | KRW 41,700.00 | KRW 42,700.00 | KRW 41,500.00 | 20.54K |
| 2026-07-02 | KRW 41,800.00 | -0.83% | KRW 41,900.00 | KRW 43,000.00 | KRW 41,200.00 | 21.77K |
| 2026-07-01 | KRW 42,150.00 | +1.44% | KRW 41,550.00 | KRW 43,100.00 | KRW 41,500.00 | 10.74K |
| 2026-06-30 | KRW 41,550.00 | -4.04% | KRW 43,600.00 | KRW 43,600.00 | KRW 41,550.00 | 9.98K |
| 2026-06-29 | KRW 43,300.00 | +8.79% | KRW 39,250.00 | KRW 43,450.00 | KRW 39,250.00 | 22.57K |
| 2026-06-26 | KRW 39,800.00 | -2.45% | KRW 40,550.00 | KRW 41,150.00 | KRW 39,100.00 | 28.75K |
| 2026-06-25 | KRW 40,800.00 | -3.55% | KRW 41,900.00 | KRW 42,950.00 | KRW 40,800.00 | 16.56K |
| 2026-06-24 | KRW 42,300.00 | +2.79% | KRW 40,250.00 | KRW 42,650.00 | KRW 40,250.00 | 14.19K |
| 2026-06-23 | KRW 41,150.00 | -4.30% | KRW 42,300.00 | KRW 43,200.00 | KRW 41,050.00 | 20.69K |
| 2026-06-22 | KRW 43,000.00 | -1.15% | KRW 42,500.00 | KRW 43,200.00 | KRW 42,350.00 | 16.21K |
| 2026-06-19 | KRW 43,500.00 | -1.36% | KRW 43,900.00 | KRW 44,250.00 | KRW 42,600.00 | 20.27K |
| 2026-06-18 | KRW 44,100.00 | -2.76% | KRW 45,600.00 | KRW 45,600.00 | KRW 43,800.00 | 15.65K |
| 2026-06-17 | KRW 45,350.00 | +2.83% | KRW 43,800.00 | KRW 46,400.00 | KRW 43,400.00 | 19.27K |
| 2026-06-16 | KRW 44,100.00 | -0.79% | KRW 44,650.00 | KRW 44,950.00 | KRW 43,100.00 | 59.17K |
| 2026-06-15 | KRW 44,450.00 | +2.54% | KRW 44,050.00 | KRW 45,350.00 | KRW 43,800.00 | 48.83K |
| 2026-06-12 | KRW 43,350.00 | +0.12% | KRW 44,200.00 | KRW 44,700.00 | KRW 42,950.00 | 48.41K |
| 2026-06-11 | KRW 43,300.00 | -1.03% | KRW 42,550.00 | KRW 43,400.00 | KRW 42,050.00 | 9.85K |
| 2026-06-10 | KRW 43,750.00 | -0.11% | KRW 43,000.00 | KRW 44,000.00 | KRW 42,500.00 | 1 |
| 2026-06-09 | KRW 43,800.00 | +5.54% | KRW 41,300.00 | KRW 44,300.00 | KRW 41,300.00 | 18.50K |
| 2026-06-08 | KRW 41,500.00 | -5.90% | KRW 42,100.00 | KRW 42,300.00 | KRW 41,000.00 | 29.43K |
| 2026-06-05 | KRW 44,100.00 | -1.12% | KRW 45,700.00 | KRW 45,700.00 | KRW 43,550.00 | 15.94K |
| 2026-06-04 | KRW 44,600.00 | -1.87% | KRW 44,300.00 | KRW 45,600.00 | KRW 44,200.00 | 18.82K |
| 2026-06-02 | KRW 45,450.00 | -0.55% | KRW 45,000.00 | KRW 45,850.00 | KRW 44,350.00 | 26.37K |
| 2026-06-01 | KRW 45,700.00 | -2.87% | KRW 46,650.00 | KRW 46,700.00 | KRW 45,500.00 | 23.09K |
| 2026-05-29 | KRW 47,050.00 | -1.98% | KRW 48,150.00 | KRW 48,850.00 | KRW 46,300.00 | 29.00K |
| 2026-05-28 | KRW 48,000.00 | -1.74% | KRW 49,000.00 | KRW 49,450.00 | KRW 47,000.00 | 24.47K |
| 2026-05-27 | KRW 48,850.00 | -2.10% | KRW 50,300.00 | KRW 50,300.00 | KRW 48,800.00 | 20.35K |
| 2026-05-26 | KRW 49,900.00 | -3.11% | KRW 52,200.00 | KRW 52,200.00 | KRW 49,750.00 | 24.17K |
| 2026-05-22 | KRW 51,500.00 | +4.89% | KRW 49,550.00 | KRW 51,700.00 | KRW 49,400.00 | 24.16K |