MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea
· Delayed Price · Currency is KRW 1,687.00
-93.00 (-5.22%)
Mar 9, 2026, 3:30 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,720.00 | 1,746.00 | 1,677.00 | 1,687.00 | 1,687.00 | -5.22% | 89,871 |
| Mar 6, 2026 | 1,786.00 | 1,796.00 | 1,732.00 | 1,780.00 | 1,780.00 | -0.34% | 56,074 |
| Mar 5, 2026 | 1,758.00 | 1,812.00 | 1,743.00 | 1,786.00 | 1,786.00 | 4.44% | 265,502 |
| Mar 4, 2026 | 1,843.00 | 1,878.00 | 1,701.00 | 1,710.00 | 1,710.00 | -8.16% | 286,068 |
| Mar 3, 2026 | 1,890.00 | 1,897.00 | 1,831.00 | 1,862.00 | 1,862.00 | -1.90% | 166,682 |
| Feb 27, 2026 | 1,865.00 | 1,950.00 | 1,827.00 | 1,898.00 | 1,898.00 | 1.88% | 475,015 |
| Feb 26, 2026 | 1,913.00 | 1,920.00 | 1,831.00 | 1,863.00 | 1,863.00 | -2.61% | 105,660 |
| Feb 25, 2026 | 1,920.00 | 1,943.00 | 1,902.00 | 1,913.00 | 1,913.00 | -0.36% | 174,752 |
| Feb 24, 2026 | 1,934.00 | 1,935.00 | 1,885.00 | 1,920.00 | 1,920.00 | -0.67% | 175,993 |
| Feb 23, 2026 | 1,845.00 | 1,934.00 | 1,844.00 | 1,933.00 | 1,933.00 | 4.94% | 293,023 |
| Feb 20, 2026 | 1,838.00 | 1,854.00 | 1,811.00 | 1,842.00 | 1,842.00 | 0.49% | 80,837 |
| Feb 19, 2026 | 1,803.00 | 1,840.00 | 1,779.00 | 1,833.00 | 1,833.00 | 1.21% | 121,168 |
| Feb 13, 2026 | 1,825.00 | 1,852.00 | 1,809.00 | 1,811.00 | 1,811.00 | -1.79% | 75,239 |
| Feb 12, 2026 | 1,830.00 | 1,850.00 | 1,816.00 | 1,844.00 | 1,844.00 | 0.77% | 89,006 |
| Feb 11, 2026 | 1,818.00 | 1,875.00 | 1,806.00 | 1,830.00 | 1,830.00 | 0.72% | 157,836 |
| Feb 10, 2026 | 1,806.00 | 1,833.00 | 1,800.00 | 1,817.00 | 1,817.00 | 0.94% | 66,248 |
| Feb 9, 2026 | 1,791.00 | 1,841.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.17% | 97,706 |
| Feb 6, 2026 | 1,776.00 | 1,934.00 | 1,733.00 | 1,797.00 | 1,797.00 | 0.34% | 578,254 |
| Feb 5, 2026 | 1,776.00 | 1,819.00 | 1,760.00 | 1,791.00 | 1,791.00 | 1.70% | 142,412 |
| Feb 4, 2026 | 1,756.00 | 1,785.00 | 1,756.00 | 1,761.00 | 1,761.00 | -0.90% | 73,788 |
| Feb 3, 2026 | 1,731.00 | 1,850.00 | 1,713.00 | 1,777.00 | 1,777.00 | 2.66% | 131,022 |
| Feb 2, 2026 | 1,790.00 | 1,790.00 | 1,710.00 | 1,731.00 | 1,731.00 | -3.30% | 102,740 |
| Jan 30, 2026 | 1,817.00 | 1,829.00 | 1,774.00 | 1,790.00 | 1,790.00 | -1.49% | 129,399 |
| Jan 29, 2026 | 1,823.00 | 1,829.00 | 1,797.00 | 1,817.00 | 1,817.00 | -0.44% | 106,990 |
| Jan 28, 2026 | 1,869.00 | 1,869.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.35% | 138,050 |
| Jan 27, 2026 | 1,820.00 | 1,852.00 | 1,813.00 | 1,850.00 | 1,850.00 | 1.65% | 98,670 |
| Jan 26, 2026 | 1,810.00 | 1,850.00 | 1,794.00 | 1,820.00 | 1,820.00 | 0.55% | 153,054 |
| Jan 23, 2026 | 1,787.00 | 1,856.00 | 1,781.00 | 1,810.00 | 1,810.00 | 0.39% | 85,362 |
| Jan 22, 2026 | 1,813.00 | 1,828.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.28% | 123,132 |
| Jan 21, 2026 | 1,843.00 | 1,843.00 | 1,785.00 | 1,808.00 | 1,808.00 | -2.06% | 213,282 |
| Jan 20, 2026 | 1,825.00 | 1,875.00 | 1,825.00 | 1,846.00 | 1,846.00 | 1.15% | 233,237 |
| Jan 19, 2026 | 1,950.00 | 1,950.00 | 1,822.00 | 1,825.00 | 1,825.00 | -5.19% | 348,487 |
| Jan 16, 2026 | 1,760.00 | 2,045.00 | 1,760.00 | 1,925.00 | 1,925.00 | 9.56% | 2,022,773 |
| Jan 15, 2026 | 1,810.00 | 1,826.00 | 1,755.00 | 1,757.00 | 1,757.00 | -2.93% | 137,654 |
| Jan 14, 2026 | 1,791.00 | 1,830.00 | 1,768.00 | 1,810.00 | 1,810.00 | 0.33% | 57,307 |
| Jan 13, 2026 | 1,804.00 | 1,830.00 | 1,761.00 | 1,804.00 | 1,804.00 | - | 60,582 |
| Jan 12, 2026 | 1,779.00 | 1,850.00 | 1,761.00 | 1,804.00 | 1,804.00 | 1.18% | 73,151 |
| Jan 9, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,783.00 | 1,783.00 | -1.49% | 42,343 |
| Jan 8, 2026 | 1,783.00 | 1,870.00 | 1,731.00 | 1,810.00 | 1,810.00 | 1.40% | 109,975 |
| Jan 7, 2026 | 1,797.00 | 1,809.00 | 1,744.00 | 1,785.00 | 1,785.00 | -0.61% | 79,040 |
| Jan 6, 2026 | 1,795.00 | 1,806.00 | 1,789.00 | 1,796.00 | 1,796.00 | -0.94% | 57,982 |
| Jan 5, 2026 | 1,838.00 | 1,843.00 | 1,795.00 | 1,813.00 | 1,813.00 | -0.87% | 59,698 |
| Jan 2, 2026 | 1,850.00 | 1,899.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.14% | 45,439 |
| Dec 30, 2025 | 1,826.00 | 1,850.00 | 1,799.00 | 1,850.00 | 1,850.00 | 1.31% | 44,079 |
| Dec 29, 2025 | 1,825.00 | 1,828.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.05% | 39,980 |
| Dec 26, 2025 | 1,805.00 | 1,866.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.11% | 43,190 |
| Dec 24, 2025 | 1,835.00 | 1,892.00 | 1,819.00 | 1,823.00 | 1,823.00 | -1.46% | 74,208 |
| Dec 23, 2025 | 1,861.00 | 1,869.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.75% | 64,908 |
| Dec 22, 2025 | 1,850.00 | 1,884.00 | 1,849.00 | 1,864.00 | 1,864.00 | -0.53% | 101,334 |
| Dec 19, 2025 | 1,853.00 | 1,874.00 | 1,810.00 | 1,874.00 | 1,874.00 | 1.30% | 112,797 |
| Dec 18, 2025 | 1,932.00 | 1,932.00 | 1,840.00 | 1,850.00 | 1,850.00 | -4.88% | 277,889 |
| Dec 17, 2025 | 1,837.00 | 2,055.00 | 1,837.00 | 1,945.00 | 1,945.00 | 5.88% | 1,271,810 |
| Dec 16, 2025 | 1,829.00 | 1,897.00 | 1,793.00 | 1,837.00 | 1,837.00 | 0.60% | 187,221 |
| Dec 15, 2025 | 1,856.00 | 1,861.00 | 1,800.00 | 1,826.00 | 1,826.00 | -1.62% | 70,902 |
| Dec 12, 2025 | 1,885.00 | 1,893.00 | 1,841.00 | 1,856.00 | 1,856.00 | -1.64% | 107,522 |
| Dec 11, 2025 | 1,823.00 | 1,910.00 | 1,791.00 | 1,887.00 | 1,887.00 | 4.83% | 419,613 |
| Dec 10, 2025 | 1,827.00 | 1,828.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.48% | 77,416 |
| Dec 9, 2025 | 1,823.00 | 1,900.00 | 1,775.00 | 1,827.00 | 1,827.00 | 0.38% | 199,889 |
| Dec 8, 2025 | 1,765.00 | 1,830.00 | 1,752.00 | 1,820.00 | 1,820.00 | 3.64% | 432,728 |
| Dec 5, 2025 | 1,711.00 | 1,756.00 | 1,691.00 | 1,756.00 | 1,756.00 | 2.99% | 157,323 |
| Dec 4, 2025 | 1,705.00 | 1,728.00 | 1,689.00 | 1,705.00 | 1,705.00 | -0.06% | 35,370 |
| Dec 3, 2025 | 1,709.00 | 1,716.00 | 1,685.00 | 1,706.00 | 1,706.00 | -0.18% | 25,298 |
| Dec 2, 2025 | 1,712.00 | 1,712.00 | 1,685.00 | 1,709.00 | 1,709.00 | -0.18% | 33,946 |
| Dec 1, 2025 | 1,694.00 | 1,715.00 | 1,661.00 | 1,712.00 | 1,712.00 | - | 32,909 |
| Nov 28, 2025 | 1,729.00 | 1,731.00 | 1,647.00 | 1,712.00 | 1,712.00 | 0.41% | 63,909 |
| Nov 27, 2025 | 1,718.00 | 1,724.00 | 1,694.00 | 1,705.00 | 1,705.00 | -0.76% | 22,136 |
| Nov 26, 2025 | 1,699.00 | 1,737.00 | 1,695.00 | 1,718.00 | 1,718.00 | 0.53% | 29,297 |
| Nov 25, 2025 | 1,738.00 | 1,749.00 | 1,696.00 | 1,709.00 | 1,709.00 | -1.50% | 44,453 |
| Nov 24, 2025 | 1,764.00 | 1,769.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.64% | 26,007 |
| Nov 21, 2025 | 1,777.00 | 1,785.00 | 1,723.00 | 1,764.00 | 1,764.00 | -1.01% | 75,720 |
| Nov 20, 2025 | 1,758.00 | 1,785.00 | 1,725.00 | 1,782.00 | 1,782.00 | 1.37% | 146,839 |
| Nov 19, 2025 | 1,731.00 | 1,767.00 | 1,695.00 | 1,758.00 | 1,758.00 | 1.56% | 125,414 |
| Nov 18, 2025 | 1,755.00 | 1,755.00 | 1,675.00 | 1,731.00 | 1,731.00 | -1.42% | 73,607 |
| Nov 17, 2025 | 1,726.00 | 1,771.00 | 1,701.00 | 1,756.00 | 1,756.00 | 1.80% | 76,528 |
| Nov 14, 2025 | 1,715.00 | 1,767.00 | 1,707.00 | 1,725.00 | 1,725.00 | 0.58% | 176,363 |
| Nov 13, 2025 | 1,698.00 | 1,722.00 | 1,688.00 | 1,715.00 | 1,715.00 | 1.00% | 135,679 |
| Nov 12, 2025 | 1,676.00 | 1,698.00 | 1,668.00 | 1,698.00 | 1,698.00 | 1.31% | 86,090 |
| Nov 11, 2025 | 1,668.00 | 1,687.00 | 1,620.00 | 1,676.00 | 1,676.00 | 0.48% | 80,272 |
| Nov 10, 2025 | 1,641.00 | 1,683.00 | 1,636.00 | 1,668.00 | 1,668.00 | 1.71% | 141,981 |
| Nov 7, 2025 | 1,632.00 | 1,643.00 | 1,572.00 | 1,640.00 | 1,640.00 | 0.49% | 129,840 |
| Nov 6, 2025 | 1,591.00 | 1,648.00 | 1,585.00 | 1,632.00 | 1,632.00 | 2.58% | 82,170 |
| Nov 5, 2025 | 1,581.00 | 1,595.00 | 1,545.00 | 1,591.00 | 1,591.00 | 0.63% | 85,965 |
| Nov 4, 2025 | 1,568.00 | 1,596.00 | 1,552.00 | 1,581.00 | 1,581.00 | -0.13% | 92,251 |
| Nov 3, 2025 | 1,587.00 | 1,587.00 | 1,530.00 | 1,583.00 | 1,583.00 | -0.25% | 268,634 |
| Oct 31, 2025 | 1,586.00 | 1,599.00 | 1,550.00 | 1,587.00 | 1,587.00 | 0.06% | 105,237 |
| Oct 30, 2025 | 1,602.00 | 1,612.00 | 1,560.00 | 1,586.00 | 1,586.00 | -1.00% | 172,276 |
| Oct 29, 2025 | 1,617.00 | 1,617.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.93% | 96,482 |
| Oct 28, 2025 | 1,607.00 | 1,622.00 | 1,599.00 | 1,617.00 | 1,617.00 | -0.12% | 64,289 |
| Oct 27, 2025 | 1,614.00 | 1,619.00 | 1,600.00 | 1,619.00 | 1,619.00 | 0.31% | 99,793 |
| Oct 24, 2025 | 1,627.00 | 1,633.00 | 1,605.00 | 1,614.00 | 1,614.00 | -0.80% | 42,069 |
| Oct 23, 2025 | 1,650.00 | 1,651.00 | 1,618.00 | 1,627.00 | 1,627.00 | -1.45% | 41,930 |
| Oct 22, 2025 | 1,652.00 | 1,654.00 | 1,591.00 | 1,651.00 | 1,651.00 | -0.06% | 128,944 |
| Oct 21, 2025 | 1,676.00 | 1,676.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.43% | 155,044 |
| Oct 20, 2025 | 1,691.00 | 1,692.00 | 1,657.00 | 1,676.00 | 1,676.00 | -0.48% | 69,886 |
| Oct 17, 2025 | 1,777.00 | 1,777.00 | 1,684.00 | 1,684.00 | 1,684.00 | -3.77% | 111,472 |
| Oct 16, 2025 | 1,788.00 | 1,788.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.30% | 56,955 |
| Oct 15, 2025 | 1,760.00 | 1,788.00 | 1,760.00 | 1,773.00 | 1,773.00 | 0.17% | 44,611 |
| Oct 14, 2025 | 1,733.00 | 1,784.00 | 1,733.00 | 1,770.00 | 1,770.00 | 2.14% | 166,448 |
| Oct 13, 2025 | 1,710.00 | 1,746.00 | 1,699.00 | 1,733.00 | 1,733.00 | 0.76% | 57,028 |
| Oct 10, 2025 | 1,718.00 | 1,734.00 | 1,687.00 | 1,720.00 | 1,720.00 | 0.12% | 139,125 |