Skip to main content
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,680.00
-60.00 (-1.27%)
At close: Mar 6, 2026

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,650.004,790.004,445.004,680.004,680.00-1.27%472,728
Mar 5, 20264,530.004,775.004,495.004,740.004,740.0013.40%616,801
Mar 4, 20264,865.004,990.004,100.004,180.004,180.00-19.15%1,327,894
Mar 3, 20265,620.005,730.005,170.005,170.005,170.00-12.82%1,143,013
Feb 27, 20265,700.006,000.005,500.005,930.005,930.002.60%1,308,356
Feb 26, 20266,000.006,010.005,640.005,780.005,780.00-1.70%913,403
Feb 25, 20265,510.006,170.005,490.005,880.005,880.007.89%3,042,017
Feb 24, 20265,390.005,450.005,200.005,450.005,450.000.93%360,835
Feb 23, 20265,570.005,690.005,310.005,400.005,400.00-1.28%580,509
Feb 20, 20265,500.005,590.005,430.005,470.005,470.00-0.18%387,069
Feb 19, 20265,300.005,540.005,260.005,480.005,480.004.18%426,593
Feb 13, 20265,300.005,320.005,200.005,260.005,260.00-1.68%284,602
Feb 12, 20265,390.005,450.005,320.005,350.005,350.00-0.93%395,506
Feb 11, 20265,470.005,480.005,340.005,400.005,400.00-1.28%404,609
Feb 10, 20265,440.005,600.005,400.005,470.005,470.001.67%718,324
Feb 9, 20265,310.005,380.005,270.005,380.005,380.003.07%339,856
Feb 6, 20265,190.005,270.005,000.005,220.005,220.00-1.88%555,114
Feb 5, 20265,620.005,620.005,280.005,320.005,320.00-5.84%832,760
Feb 4, 20265,520.005,650.005,460.005,650.005,650.002.36%861,813
Feb 3, 20265,650.005,650.005,440.005,520.005,520.000.55%754,946
Feb 2, 20265,700.005,820.005,440.005,490.005,490.00-5.18%820,656
Jan 30, 20266,030.006,030.005,750.005,790.005,790.00-3.98%947,369
Jan 29, 20266,080.006,250.005,810.006,030.006,030.00-1,155,919
Jan 28, 20266,090.006,250.005,990.006,030.006,030.00-0.17%1,132,402
Jan 27, 20266,000.006,150.005,850.006,040.006,040.00-2.89%1,424,206
Jan 26, 20266,450.006,540.006,180.006,220.006,220.00-3.72%1,342,608
Jan 23, 20266,830.007,110.006,450.006,460.006,460.00-4.72%1,594,237
Jan 22, 20267,690.007,950.006,750.006,780.006,780.00-6.35%4,070,935
Jan 21, 20266,630.007,470.006,520.007,240.007,240.005.69%6,105,656
Jan 20, 20267,380.007,530.006,600.006,850.006,850.001.18%8,168,908
Jan 19, 20265,210.006,770.005,210.006,770.006,770.0029.94%12,160,640
Jan 16, 20265,600.005,840.005,200.005,210.005,210.00-5.62%3,065,523
Jan 15, 20265,450.005,620.005,330.005,520.005,520.001.47%1,229,211
Jan 14, 20265,400.005,780.005,150.005,440.005,440.002.06%2,186,532
Jan 13, 20265,500.005,740.005,300.005,330.005,330.00-0.56%2,568,504
Jan 12, 20265,050.005,880.004,975.005,360.005,360.009.39%7,375,834
Jan 9, 20264,460.005,100.004,380.004,900.004,900.009.87%3,063,073
Jan 8, 20264,785.004,800.004,450.004,460.004,460.00-5.51%632,389
Jan 7, 20264,620.004,925.004,590.004,720.004,720.002.16%1,230,404
Jan 6, 20264,835.004,990.004,560.004,620.004,620.00-4.25%752,331
Jan 5, 20264,675.005,080.004,480.004,825.004,825.003.21%1,318,008
Jan 2, 20264,710.004,830.004,530.004,675.004,675.000.65%627,458
Dec 30, 20254,735.004,940.004,610.004,645.004,645.00-1.80%902,545
Dec 29, 20254,500.004,800.004,470.004,730.004,730.005.35%1,112,212
Dec 26, 20254,380.004,550.004,350.004,490.004,490.002.75%383,846
Dec 24, 20254,450.004,525.004,335.004,370.004,370.00-1.47%291,605
Dec 23, 20254,645.004,695.004,400.004,435.004,435.00-4.00%517,148
Dec 22, 20254,440.004,670.004,385.004,620.004,620.005.00%996,242
Dec 19, 20254,310.004,445.004,255.004,400.004,400.002.21%275,597
Dec 18, 20254,345.004,345.004,225.004,305.004,305.00-1.71%224,346
Dec 17, 20254,375.004,520.004,300.004,380.004,380.000.11%361,865
Dec 16, 20254,515.004,520.004,325.004,375.004,375.00-3.21%392,552
Dec 15, 20254,445.004,620.004,380.004,520.004,520.001.69%793,560
Dec 12, 20254,405.004,455.004,340.004,445.004,445.001.37%420,100
Dec 11, 20254,395.004,500.004,325.004,385.004,385.000.11%527,661
Dec 10, 20254,605.004,640.004,350.004,380.004,380.00-4.05%856,156
Dec 9, 20254,530.004,760.004,420.004,565.004,565.00-1.30%1,342,145
Dec 8, 20254,910.005,150.004,585.004,625.004,625.00-1.60%4,062,898
Dec 5, 20254,070.004,855.003,980.004,700.004,700.0015.48%5,297,893
Dec 4, 20254,000.004,085.003,950.004,070.004,070.003.83%445,106
Dec 3, 20253,810.003,950.003,800.003,920.003,920.003.16%212,666
Dec 2, 20253,835.003,925.003,780.003,800.003,800.00-0.52%121,366
Dec 1, 20253,850.003,960.003,780.003,820.003,820.000.39%232,608
Nov 28, 20253,745.003,920.003,730.003,805.003,805.002.01%241,322
Nov 27, 20253,625.003,735.003,625.003,730.003,730.002.19%89,709
Nov 26, 20253,635.003,650.003,570.003,650.003,650.001.39%153,832
Nov 25, 20253,670.003,710.003,585.003,600.003,600.00-2.31%87,538
Nov 24, 20253,730.003,740.003,640.003,685.003,685.00-0.41%59,771
Nov 21, 20253,690.003,730.003,645.003,700.003,700.00-1.20%60,585
Nov 20, 20253,660.003,760.003,660.003,745.003,745.001.63%89,693
Nov 19, 20253,670.003,705.003,600.003,685.003,685.000.14%82,440
Nov 18, 20253,690.003,745.003,600.003,680.003,680.00-0.94%79,999
Nov 17, 20253,800.003,800.003,695.003,715.003,715.00-1.20%90,897
Nov 14, 20253,815.003,840.003,750.003,760.003,760.00-1.96%99,291
Nov 13, 20253,855.003,855.003,780.003,835.003,835.00-59,229
Nov 12, 20253,775.003,860.003,760.003,835.003,835.001.59%173,901
Nov 11, 20253,780.003,820.003,705.003,775.003,775.00-0.13%89,360
Nov 10, 20253,635.003,795.003,550.003,780.003,780.004.42%156,838
Nov 7, 20253,675.003,675.003,555.003,620.003,620.00-2.16%270,909
Nov 6, 20253,685.003,755.003,630.003,700.003,700.001.23%142,457
Nov 5, 20253,770.003,775.003,530.003,655.003,655.00-3.05%381,680
Nov 4, 20253,900.003,930.003,770.003,770.003,770.00-3.33%277,295
Nov 3, 20253,975.003,990.003,855.003,900.003,900.00-1.89%428,397
Oct 31, 20253,900.004,085.003,900.003,975.003,975.001.40%372,593
Oct 30, 20254,175.004,175.003,895.003,920.003,920.00-0.88%399,483
Oct 29, 20254,020.004,025.003,935.003,955.003,955.00-0.88%169,433
Oct 28, 20254,050.004,050.003,970.003,990.003,990.00-1.48%173,224
Oct 27, 20254,085.004,120.004,015.004,050.004,050.00-0.74%245,198
Oct 24, 20254,055.004,115.004,025.004,080.004,080.000.62%136,996
Oct 23, 20254,150.004,160.004,050.004,055.004,055.00-3.91%187,201
Oct 22, 20254,225.004,250.004,085.004,220.004,220.000.84%179,017
Oct 21, 20254,140.004,365.004,140.004,185.004,185.001.09%525,331
Oct 20, 20254,120.004,145.003,995.004,140.004,140.001.85%177,425
Oct 17, 20254,080.004,180.004,035.004,065.004,065.00-1.09%206,909
Oct 16, 20254,150.004,275.004,035.004,110.004,110.002.62%613,510
Oct 15, 20253,910.004,020.003,910.004,005.004,005.001.65%184,314
Oct 14, 20253,905.004,035.003,860.003,940.003,940.000.90%232,278
Oct 13, 20253,900.003,905.003,775.003,905.003,905.00-0.13%121,950
Oct 10, 20253,975.003,980.003,900.003,910.003,910.00-2.37%206,500
Oct 2, 20253,990.004,035.003,950.004,005.004,005.001.14%123,086