Skip to main content
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,700.00
+630.00 (15.48%)
At close: Dec 5, 2025

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,985.004,010.003,960.003,960.003,960.00-0.63%97,154
Sep 30, 20254,055.004,095.003,980.003,985.003,985.00-2.21%126,065
Sep 29, 20254,015.004,080.004,010.004,075.004,075.001.49%73,977
Sep 26, 20254,105.004,120.003,990.004,015.004,015.00-3.25%267,134
Sep 25, 20254,150.004,200.004,125.004,150.004,150.00-0.48%92,524
Sep 24, 20254,205.004,215.004,115.004,170.004,170.00-1.07%179,569
Sep 23, 20254,215.004,250.004,185.004,215.004,215.00-0.47%128,547
Sep 22, 20254,315.004,435.004,215.004,235.004,235.00-1.17%285,545
Sep 19, 20254,460.004,480.004,260.004,285.004,285.00-3.92%379,077
Sep 18, 20254,370.004,540.004,345.004,460.004,460.003.48%431,084
Sep 17, 20254,410.004,420.004,255.004,310.004,310.00-2.16%371,607
Sep 16, 20254,470.004,475.004,365.004,405.004,405.00-1.34%351,199
Sep 15, 20254,600.004,707.004,465.004,465.004,465.00-2.51%574,161
Sep 12, 20254,650.004,655.004,500.004,580.004,580.00-0.97%641,224
Sep 11, 20254,355.004,760.004,345.004,625.004,625.006.20%2,031,331
Sep 10, 20254,370.004,390.004,335.004,355.004,355.00-0.34%116,470
Sep 9, 20254,340.004,425.004,335.004,370.004,370.000.69%151,243
Sep 8, 20254,350.004,420.004,305.004,340.004,340.00-0.23%143,505
Sep 5, 20254,320.004,400.004,275.004,350.004,350.000.69%136,009
Sep 4, 20254,340.004,340.004,250.004,320.004,320.00-0.46%126,718
Sep 3, 20254,385.004,450.004,290.004,340.004,340.00-1.03%195,396
Sep 2, 20254,315.004,420.004,200.004,385.004,385.003.91%482,651
Sep 1, 20254,295.004,340.004,185.004,220.004,220.00-2.54%208,367
Aug 29, 20254,340.004,385.004,260.004,330.004,330.00-0.23%167,048
Aug 28, 20254,220.004,425.004,210.004,340.004,340.003.70%398,663
Aug 27, 20254,330.004,330.004,155.004,185.004,185.00-3.35%222,432
Aug 26, 20254,155.004,445.004,125.004,330.004,330.004.09%639,572
Aug 25, 20254,165.004,220.004,115.004,160.004,160.00-0.12%120,381
Aug 22, 20254,200.004,290.004,145.004,165.004,165.00-1.54%127,996
Aug 21, 20254,100.004,260.004,100.004,230.004,230.003.17%167,271
Aug 20, 20254,120.004,120.004,030.004,100.004,100.00-0.97%99,506
Aug 19, 20254,055.004,165.004,050.004,140.004,140.001.47%86,828
Aug 18, 20254,155.004,165.004,060.004,080.004,080.00-2.63%89,257
Aug 14, 20254,200.004,280.004,135.004,190.004,190.00-0.95%109,689
Aug 13, 20254,220.004,250.004,190.004,230.004,230.000.95%55,457
Aug 12, 20254,115.004,250.004,115.004,190.004,190.000.84%68,301
Aug 11, 20254,165.004,200.004,090.004,155.004,155.00-0.24%106,157
Aug 8, 20254,220.004,260.004,150.004,165.004,165.00-1.19%101,234
Aug 7, 20254,185.004,230.004,160.004,215.004,215.001.20%127,509
Aug 6, 20254,050.004,170.004,040.004,165.004,165.001.96%96,017
Aug 5, 20254,070.004,115.004,025.004,085.004,085.001.36%83,784
Aug 4, 20253,955.004,065.003,935.004,030.004,030.001.13%127,381
Aug 1, 20254,165.004,175.003,980.003,985.003,985.00-4.89%398,252
Jul 31, 20254,465.004,500.004,165.004,190.004,190.00-4.01%457,363
Jul 30, 20254,340.004,440.004,270.004,365.004,365.000.92%236,433
Jul 29, 20254,420.004,420.004,295.004,325.004,325.00-1.93%149,023
Jul 28, 20254,460.004,485.004,370.004,410.004,410.00-0.90%178,198
Jul 25, 20254,510.004,530.004,400.004,450.004,450.00-1.44%202,048
Jul 24, 20254,600.004,725.004,495.004,515.004,515.00-1.85%446,819
Jul 23, 20254,480.004,650.004,480.004,600.004,600.003.49%426,434
Jul 22, 20254,565.004,565.004,390.004,445.004,445.00-2.31%265,204
Jul 21, 20254,525.004,565.004,495.004,550.004,550.000.55%162,127
Jul 18, 20254,645.004,720.004,485.004,525.004,525.00-2.58%308,296
Jul 17, 20254,700.004,700.004,570.004,645.004,645.00-1.17%244,346
Jul 16, 20254,700.004,715.004,625.004,700.004,700.00-0.53%164,338
Jul 15, 20254,765.004,780.004,650.004,725.004,725.00-1.15%264,795
Jul 14, 20254,705.004,835.004,635.004,780.004,780.001.59%368,792
Jul 11, 20254,740.004,780.004,680.004,705.004,705.000.11%219,987