Skip to main content
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
+90.00 (3.27%)
Last updated: Dec 5, 2025, 2:38 PM KST

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,720.002,845.002,710.002,820.002,820.002.55%30,584
Dec 4, 20252,805.002,830.002,735.002,750.002,750.00-1.79%30,907
Dec 3, 20252,825.002,825.002,760.002,800.002,800.000.90%7,056
Dec 2, 20252,750.002,790.002,730.002,775.002,775.000.91%11,765
Dec 1, 20252,785.002,830.002,750.002,750.002,750.00-1.26%43,831
Nov 28, 20252,810.002,840.002,785.002,785.002,785.00-0.89%29,771
Nov 27, 20252,835.002,855.002,800.002,810.002,810.00-0.88%10,713
Nov 26, 20252,795.002,855.002,775.002,835.002,835.001.43%30,566
Nov 25, 20252,820.002,850.002,740.002,795.002,795.00-0.89%66,406
Nov 24, 20252,925.002,950.002,820.002,820.002,820.00-3.59%56,818
Nov 21, 20252,880.003,015.002,880.002,925.002,925.00-3.47%37,350
Nov 20, 20252,975.003,050.002,950.003,030.003,030.001.85%31,236
Nov 19, 20252,950.003,010.002,910.002,975.002,975.000.68%35,476
Nov 18, 20252,985.003,005.002,930.002,955.002,955.00-1.17%26,692
Nov 17, 20252,940.003,030.002,940.002,990.002,990.000.67%27,533
Nov 14, 20252,960.003,020.002,940.002,970.002,970.00-0.50%29,900
Nov 13, 20253,015.003,015.002,920.002,985.002,985.00-0.67%41,576
Nov 12, 20253,035.003,035.002,980.003,005.003,005.00-0.99%39,700
Nov 11, 20252,995.003,055.002,980.003,035.003,035.000.33%34,666
Nov 10, 20252,995.003,035.002,910.003,025.003,025.001.00%44,446
Nov 7, 20252,945.003,025.002,920.002,995.002,995.000.67%36,718
Nov 6, 20252,900.002,990.002,900.002,975.002,975.002.41%19,336
Nov 5, 20252,925.002,940.002,835.002,905.002,905.00-0.68%60,842
Nov 4, 20252,930.002,970.002,820.002,925.002,925.00-1.18%79,897
Nov 3, 20252,975.003,005.002,945.002,960.002,960.00-0.50%45,191
Oct 31, 20252,975.003,045.002,935.002,975.002,975.00-78,773
Oct 30, 20253,060.003,075.002,945.002,975.002,975.00-2.78%101,564
Oct 29, 20253,110.003,135.003,055.003,060.003,060.00-2.24%80,296
Oct 28, 20253,200.003,230.003,120.003,130.003,130.00-2.19%26,948
Oct 27, 20253,080.003,235.003,080.003,200.003,200.003.23%73,524
Oct 24, 20253,200.003,200.003,075.003,100.003,100.00-1.90%61,244
Oct 23, 20253,130.003,245.003,110.003,160.003,160.000.96%27,921
Oct 22, 20253,085.003,170.003,070.003,130.003,130.001.62%68,642
Oct 21, 20253,125.003,150.003,070.003,080.003,080.00-0.96%45,346
Oct 20, 20253,100.003,130.003,070.003,110.003,110.000.32%51,854
Oct 17, 20253,235.003,235.003,080.003,100.003,100.00-3.88%83,590
Oct 16, 20253,290.003,350.003,225.003,225.003,225.00-1.83%40,124
Oct 15, 20253,180.003,315.003,145.003,285.003,285.003.63%30,263
Oct 14, 20253,285.003,300.003,060.003,170.003,170.00-2.91%164,207
Oct 13, 20253,305.003,315.003,230.003,265.003,265.00-2.25%65,663
Oct 10, 20253,430.003,430.003,275.003,340.003,340.00-1.76%96,174
Oct 2, 20253,350.003,410.003,305.003,400.003,400.001.49%106,488
Oct 1, 20253,325.003,400.003,225.003,350.003,350.000.75%132,419
Sep 30, 20253,350.003,375.003,260.003,325.003,325.00-0.45%63,074
Sep 29, 20253,280.003,470.003,280.003,340.003,340.001.98%62,272
Sep 26, 20253,280.003,345.003,230.003,275.003,275.000.15%86,777
Sep 25, 20253,315.003,315.003,245.003,270.003,270.00-1.36%70,322
Sep 24, 20253,330.003,390.003,310.003,315.003,315.00-0.45%55,274
Sep 23, 20253,290.003,365.003,265.003,330.003,330.001.22%75,357
Sep 22, 20253,235.003,375.003,215.003,290.003,290.001.70%82,450
Sep 19, 20253,270.003,295.003,220.003,235.003,235.00-1.07%26,553
Sep 18, 20253,260.003,345.003,260.003,270.003,270.000.15%68,907
Sep 17, 20253,335.003,335.003,255.003,265.003,265.00-1.66%60,666
Sep 16, 20253,395.003,410.003,285.003,320.003,320.00-2.06%131,300
Sep 15, 20253,220.003,480.003,180.003,390.003,390.005.28%440,141
Sep 12, 20253,300.003,300.003,200.003,220.003,220.00-1.68%65,844
Sep 11, 20253,310.003,380.003,260.003,275.003,275.00-1.21%85,726
Sep 10, 20253,250.003,345.003,220.003,315.003,315.003.11%212,602
Sep 9, 20253,205.003,255.003,175.003,215.003,215.001.10%98,392
Sep 8, 20253,180.003,235.003,135.003,180.003,180.00-124,450
Sep 5, 20253,130.003,555.003,065.003,180.003,180.002.58%1,675,180
Sep 4, 20253,105.003,165.003,095.003,100.003,100.00-0.16%29,116
Sep 3, 20253,025.003,150.003,025.003,105.003,105.002.14%42,554
Sep 2, 20253,020.003,225.003,020.003,040.003,040.000.83%86,918
Sep 1, 20253,030.003,090.003,010.003,015.003,015.00-0.66%28,852
Aug 29, 20253,080.003,085.003,015.003,035.003,035.00-1.46%41,508
Aug 28, 20253,040.003,095.003,040.003,080.003,080.001.48%32,183
Aug 27, 20253,105.003,105.003,010.003,035.003,035.00-2.25%35,458
Aug 26, 20253,120.003,145.003,050.003,105.003,105.00-0.48%37,814
Aug 25, 20253,150.003,165.003,105.003,120.003,120.00-0.48%22,042
Aug 22, 20253,095.003,150.003,095.003,135.003,135.001.62%36,453
Aug 21, 20253,045.003,100.003,040.003,085.003,085.001.48%36,235
Aug 20, 20253,045.003,070.002,975.003,040.003,040.00-0.16%56,265
Aug 19, 20253,000.003,060.002,985.003,045.003,045.001.50%62,925
Aug 18, 20253,045.003,080.002,970.003,000.003,000.00-1.80%68,221
Aug 14, 20253,165.003,190.003,055.003,055.003,055.00-3.48%74,015
Aug 13, 20253,180.003,200.003,110.003,165.003,165.00-0.47%58,137
Aug 12, 20253,195.003,235.003,165.003,180.003,180.00-0.31%56,913
Aug 11, 20253,195.003,235.003,165.003,190.003,190.00-0.93%46,789
Aug 8, 20253,240.003,270.003,200.003,220.003,220.00-0.46%40,480
Aug 7, 20253,215.003,245.003,205.003,235.003,235.000.78%43,945
Aug 6, 20253,185.003,285.003,150.003,210.003,210.000.78%73,386
Aug 5, 20253,200.003,275.003,145.003,185.003,185.00-0.47%50,907
Aug 4, 20253,125.003,225.003,110.003,200.003,200.001.43%57,616
Aug 1, 20253,225.003,225.003,110.003,155.003,155.00-3.07%109,678
Jul 31, 20253,170.003,315.003,140.003,255.003,255.001.88%191,989
Jul 30, 20253,220.003,270.003,180.003,195.003,195.00-0.78%107,681
Jul 29, 20253,155.003,290.003,130.003,220.003,220.002.22%161,888
Jul 28, 20253,145.003,180.003,100.003,150.003,150.000.16%93,972
Jul 25, 20253,190.003,195.003,130.003,145.003,145.00-1.56%149,076
Jul 24, 20253,210.003,235.003,140.003,195.003,195.00-0.31%139,481
Jul 23, 20253,280.003,280.003,170.003,205.003,205.00-1.38%219,670
Jul 22, 20253,335.003,355.003,195.003,250.003,250.00-3.70%238,925
Jul 21, 20253,380.003,440.003,340.003,375.003,375.000.45%219,823
Jul 18, 20253,355.003,415.003,265.003,360.003,360.000.15%268,101
Jul 17, 20253,430.003,720.003,310.003,355.003,355.00-1.32%1,957,161
Jul 16, 20253,485.003,505.003,340.003,400.003,400.00-3.68%389,215
Jul 15, 20253,680.003,685.003,460.003,530.003,530.00-3.42%762,103
Jul 14, 20253,610.003,750.003,555.003,655.003,655.000.27%1,776,021
Jul 11, 20253,140.003,990.003,125.003,645.003,645.0016.08%10,898,200