Skip to main content
Korea Movenex Co., Ltd. (KRX:010100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,650.00
-30.00 (-0.64%)
Last updated: Apr 29, 2026, 2:10 PM KST

Korea Movenex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,675.004,690.004,590.004,650.004,650.00-0.64%163,349
Apr 28, 20264,690.004,760.004,605.004,680.004,680.000.97%286,537
Apr 27, 20264,540.004,680.004,540.004,635.004,635.002.09%305,501
Apr 24, 20264,595.004,595.004,440.004,540.004,540.00-0.66%211,505
Apr 23, 20264,650.004,745.004,505.004,570.004,570.00-1.19%184,290
Apr 22, 20264,630.004,650.004,550.004,625.004,625.00-0.11%193,929
Apr 21, 20264,580.004,655.004,580.004,630.004,630.001.54%199,903
Apr 20, 20264,610.004,630.004,510.004,560.004,560.00-1.19%274,375
Apr 17, 20264,640.004,650.004,520.004,615.004,615.00-172,324
Apr 16, 20264,580.004,720.004,575.004,615.004,615.001.88%278,350
Apr 15, 20264,560.004,595.004,520.004,530.004,530.000.33%221,801
Apr 14, 20264,445.004,565.004,445.004,515.004,515.002.27%156,358
Apr 13, 20264,310.004,430.004,270.004,415.004,415.00-0.23%125,543
Apr 10, 20264,355.004,425.004,315.004,425.004,425.002.55%165,869
Apr 9, 20264,475.004,480.004,290.004,315.004,315.00-3.58%92,186
Apr 8, 20264,285.004,475.004,285.004,475.004,475.007.57%139,602
Apr 7, 20264,300.004,345.004,135.004,160.004,160.00-2.80%119,758
Apr 6, 20264,370.004,380.004,235.004,280.004,280.00-2.06%128,279
Apr 3, 20264,430.004,490.004,360.004,370.004,370.00-0.34%106,599
Apr 2, 20264,575.004,650.004,335.004,385.004,385.00-4.05%353,223
Apr 1, 20264,435.004,570.004,415.004,570.004,469.235.54%150,674
Mar 31, 20264,470.004,525.004,330.004,330.004,234.52-4.10%192,846
Mar 30, 20264,470.004,540.004,350.004,515.004,415.44-1.74%156,287
Mar 27, 20264,405.004,620.004,355.004,595.004,493.682.45%192,914
Mar 26, 20264,655.004,655.004,475.004,485.004,386.10-3.65%186,111
Mar 25, 20264,695.004,740.004,650.004,655.004,552.35-134,004
Mar 24, 20264,600.004,700.004,505.004,655.004,552.354.26%244,855
Mar 23, 20264,620.004,655.004,465.004,465.004,366.54-6.20%296,753
Mar 20, 20264,625.004,815.004,400.004,760.004,655.043.03%223,355
Mar 19, 20264,700.004,730.004,585.004,620.004,518.13-3.55%207,234
Mar 18, 20264,790.004,815.004,705.004,790.004,684.382.35%172,295
Mar 17, 20264,630.004,745.004,630.004,680.004,576.802.74%159,732
Mar 16, 20264,620.004,665.004,505.004,555.004,454.56-3.09%204,638
Mar 13, 20264,590.004,815.004,555.004,700.004,596.36-0.53%204,015
Mar 12, 20264,645.004,790.004,645.004,725.004,620.810.32%153,985
Mar 11, 20264,765.004,840.004,630.004,710.004,606.140.86%287,247
Mar 10, 20264,595.004,670.004,480.004,670.004,567.026.86%415,553
Mar 9, 20264,330.004,410.004,200.004,370.004,273.64-6.62%393,574
Mar 6, 20264,650.004,790.004,445.004,680.004,576.80-1.27%475,897
Mar 5, 20264,530.004,775.004,495.004,740.004,635.4813.40%622,780
Mar 4, 20264,865.004,990.004,100.004,180.004,087.83-19.15%1,354,185
Mar 3, 20265,620.005,730.005,170.005,170.005,056.00-12.82%1,162,368
Feb 27, 20265,700.006,000.005,500.005,930.005,799.242.60%1,308,356
Feb 26, 20266,000.006,010.005,640.005,780.005,652.55-1.70%913,403
Feb 25, 20265,510.006,170.005,490.005,880.005,750.347.89%3,061,865
Feb 24, 20265,390.005,450.005,200.005,450.005,329.820.93%363,217
Feb 23, 20265,570.005,690.005,310.005,400.005,280.93-1.28%580,509
Feb 20, 20265,500.005,590.005,430.005,470.005,349.38-0.18%387,069
Feb 19, 20265,300.005,540.005,260.005,480.005,359.164.18%426,593
Feb 13, 20265,300.005,320.005,200.005,260.005,144.01-1.68%286,871
Feb 12, 20265,390.005,450.005,320.005,350.005,232.03-0.93%399,356
Feb 11, 20265,470.005,480.005,340.005,400.005,280.93-1.28%405,507
Feb 10, 20265,440.005,600.005,400.005,470.005,349.381.67%719,892
Feb 9, 20265,310.005,380.005,270.005,380.005,261.373.07%343,395
Feb 6, 20265,190.005,270.005,000.005,220.005,104.90-1.88%556,895
Feb 5, 20265,620.005,620.005,280.005,320.005,202.69-5.84%837,463
Feb 4, 20265,520.005,650.005,460.005,650.005,525.412.36%892,914
Feb 3, 20265,650.005,650.005,440.005,520.005,398.280.55%761,198
Feb 2, 20265,700.005,820.005,440.005,490.005,368.94-5.18%828,043
Jan 30, 20266,030.006,030.005,750.005,790.005,662.33-3.98%961,486
Jan 29, 20266,080.006,250.005,810.006,030.005,897.03-1,164,500
Jan 28, 20266,090.006,250.005,990.006,030.005,897.03-0.17%1,143,591
Jan 27, 20266,000.006,150.005,850.006,040.005,906.81-2.89%1,424,206
Jan 26, 20266,450.006,540.006,180.006,220.006,082.84-3.72%1,342,608
Jan 23, 20266,830.007,110.006,450.006,460.006,317.55-4.72%1,612,580
Jan 22, 20267,690.007,950.006,750.006,780.006,630.50-6.35%4,089,327
Jan 21, 20266,630.007,470.006,520.007,240.007,080.355.69%6,175,743
Jan 20, 20267,380.007,530.006,600.006,850.006,698.951.18%8,168,908
Jan 19, 20265,210.006,770.005,210.006,770.006,620.7229.94%12,160,640
Jan 16, 20265,600.005,840.005,200.005,210.005,095.12-5.62%3,079,904
Jan 15, 20265,450.005,620.005,330.005,520.005,398.281.47%1,238,651
Jan 14, 20265,400.005,780.005,150.005,440.005,320.042.06%2,200,252
Jan 13, 20265,500.005,740.005,300.005,330.005,212.47-0.56%2,580,214
Jan 12, 20265,050.005,880.004,975.005,360.005,241.819.39%7,375,834
Jan 9, 20264,460.005,100.004,380.004,900.004,791.959.87%3,075,408
Jan 8, 20264,785.004,800.004,450.004,460.004,361.65-5.51%632,389
Jan 7, 20264,620.004,925.004,590.004,720.004,615.922.16%1,240,377
Jan 6, 20264,835.004,990.004,560.004,620.004,518.13-4.25%757,017
Jan 5, 20264,675.005,080.004,480.004,825.004,718.613.21%1,323,195
Jan 2, 20264,710.004,830.004,530.004,675.004,571.910.65%629,755
Dec 30, 20254,735.004,940.004,610.004,645.004,542.57-1.80%902,545
Dec 29, 20254,500.004,800.004,470.004,730.004,625.705.35%1,140,994
Dec 26, 20254,380.004,550.004,350.004,490.004,390.992.75%383,846
Dec 24, 20254,450.004,525.004,335.004,370.004,273.64-1.47%296,852
Dec 23, 20254,645.004,695.004,400.004,435.004,337.21-4.00%518,373
Dec 22, 20254,440.004,670.004,385.004,620.004,518.135.00%999,075
Dec 19, 20254,310.004,445.004,255.004,400.004,302.982.21%275,597
Dec 18, 20254,345.004,345.004,225.004,305.004,210.07-1.71%227,535
Dec 17, 20254,375.004,520.004,300.004,380.004,283.420.11%363,367
Dec 16, 20254,515.004,520.004,325.004,375.004,278.53-3.21%395,480
Dec 15, 20254,445.004,620.004,380.004,520.004,420.331.69%793,560
Dec 12, 20254,405.004,455.004,340.004,445.004,346.981.37%437,091
Dec 11, 20254,395.004,500.004,325.004,385.004,288.310.11%533,833
Dec 10, 20254,605.004,640.004,350.004,380.004,283.42-4.05%856,156
Dec 9, 20254,530.004,760.004,420.004,565.004,464.34-1.30%1,342,145
Dec 8, 20254,910.005,150.004,585.004,625.004,523.02-1.60%4,062,898
Dec 5, 20254,070.004,855.003,980.004,700.004,596.3615.48%5,424,029
Dec 4, 20254,000.004,085.003,950.004,070.003,980.253.83%449,439
Dec 3, 20253,810.003,950.003,800.003,920.003,833.563.16%213,494
Dec 2, 20253,835.003,925.003,780.003,800.003,716.21-0.52%121,692