MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea
· Delayed Price · Currency is KRW 1,722.00
+17.00 (1.00%)
Last updated: Dec 5, 2025, 10:59 AM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,714.00 | 1,732.00 | 1,684.00 | 1,718.00 | 1,718.00 | 0.41% | 52,803 |
| Oct 1, 2025 | 1,730.00 | 1,747.00 | 1,705.00 | 1,711.00 | 1,711.00 | 1.85% | 86,875 |
| Sep 30, 2025 | 1,702.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.30% | 64,422 |
| Sep 29, 2025 | 1,653.00 | 1,695.00 | 1,651.00 | 1,685.00 | 1,685.00 | 1.08% | 47,725 |
| Sep 26, 2025 | 1,710.00 | 1,716.00 | 1,665.00 | 1,667.00 | 1,667.00 | -2.46% | 61,035 |
| Sep 25, 2025 | 1,711.00 | 1,716.00 | 1,703.00 | 1,709.00 | 1,709.00 | -0.12% | 22,132 |
| Sep 24, 2025 | 1,731.00 | 1,731.00 | 1,704.00 | 1,711.00 | 1,711.00 | -1.44% | 42,873 |
| Sep 23, 2025 | 1,754.00 | 1,754.00 | 1,711.00 | 1,736.00 | 1,736.00 | -1.03% | 95,019 |
| Sep 22, 2025 | 1,760.00 | 1,771.00 | 1,703.00 | 1,754.00 | 1,754.00 | 1.10% | 126,654 |
| Sep 19, 2025 | 1,730.00 | 1,754.00 | 1,714.00 | 1,735.00 | 1,735.00 | 0.29% | 36,143 |
| Sep 18, 2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.35% | 74,352 |
| Sep 17, 2025 | 1,717.00 | 1,731.00 | 1,704.00 | 1,707.00 | 1,707.00 | -1.04% | 34,638 |
| Sep 16, 2025 | 1,720.00 | 1,743.00 | 1,706.00 | 1,725.00 | 1,725.00 | 0.52% | 58,663 |
| Sep 15, 2025 | 1,736.00 | 1,749.00 | 1,710.00 | 1,716.00 | 1,716.00 | -1.15% | 31,875 |
| Sep 12, 2025 | 1,755.00 | 1,763.00 | 1,703.00 | 1,736.00 | 1,736.00 | -0.86% | 86,185 |
| Sep 11, 2025 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.96% | 33,716 |
| Sep 10, 2025 | 1,757.00 | 1,772.00 | 1,742.00 | 1,768.00 | 1,768.00 | 0.80% | 87,091 |
| Sep 9, 2025 | 1,764.00 | 1,764.00 | 1,739.00 | 1,754.00 | 1,754.00 | -0.06% | 47,259 |
| Sep 8, 2025 | 1,765.00 | 1,765.00 | 1,726.00 | 1,755.00 | 1,755.00 | 0.11% | 69,082 |
| Sep 5, 2025 | 1,754.00 | 1,766.00 | 1,732.00 | 1,753.00 | 1,753.00 | 0.17% | 70,380 |
| Sep 4, 2025 | 1,762.00 | 1,784.00 | 1,728.00 | 1,750.00 | 1,750.00 | -0.68% | 94,368 |
| Sep 3, 2025 | 1,707.00 | 1,773.00 | 1,707.00 | 1,762.00 | 1,762.00 | 2.62% | 78,382 |
| Sep 2, 2025 | 1,708.00 | 1,720.00 | 1,698.00 | 1,717.00 | 1,717.00 | 0.35% | 43,395 |
| Sep 1, 2025 | 1,720.00 | 1,720.00 | 1,697.00 | 1,711.00 | 1,711.00 | -0.64% | 53,191 |
| Aug 29, 2025 | 1,703.00 | 1,729.00 | 1,690.00 | 1,722.00 | 1,722.00 | 1.12% | 52,894 |
| Aug 28, 2025 | 1,725.00 | 1,728.00 | 1,701.00 | 1,703.00 | 1,703.00 | -1.28% | 60,321 |
| Aug 27, 2025 | 1,753.00 | 1,781.00 | 1,711.00 | 1,725.00 | 1,725.00 | -1.60% | 119,823 |
| Aug 26, 2025 | 1,697.00 | 1,772.00 | 1,688.00 | 1,753.00 | 1,753.00 | 3.54% | 300,781 |
| Aug 25, 2025 | 1,693.00 | 1,714.00 | 1,679.00 | 1,693.00 | 1,693.00 | 0.12% | 133,536 |
| Aug 22, 2025 | 1,667.00 | 1,692.00 | 1,662.00 | 1,691.00 | 1,691.00 | 1.26% | 49,035 |
| Aug 21, 2025 | 1,671.00 | 1,687.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.65% | 54,457 |
| Aug 20, 2025 | 1,690.00 | 1,693.00 | 1,650.00 | 1,681.00 | 1,681.00 | -0.83% | 70,319 |
| Aug 19, 2025 | 1,714.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.11% | 129,433 |
| Aug 18, 2025 | 1,677.00 | 1,737.00 | 1,667.00 | 1,714.00 | 1,714.00 | 3.88% | 222,126 |
| Aug 14, 2025 | 1,609.00 | 1,931.00 | 1,599.00 | 1,650.00 | 1,650.00 | 2.42% | 2,170,836 |
| Aug 13, 2025 | 1,600.00 | 1,614.00 | 1,595.00 | 1,611.00 | 1,611.00 | 0.56% | 24,419 |
| Aug 12, 2025 | 1,601.00 | 1,631.00 | 1,593.00 | 1,602.00 | 1,602.00 | - | 42,182 |
| Aug 11, 2025 | 1,610.00 | 1,621.00 | 1,601.00 | 1,602.00 | 1,602.00 | -0.50% | 24,871 |
| Aug 8, 2025 | 1,603.00 | 1,629.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.56% | 50,226 |
| Aug 7, 2025 | 1,597.00 | 1,620.00 | 1,591.00 | 1,619.00 | 1,619.00 | 1.38% | 45,414 |
| Aug 6, 2025 | 1,609.00 | 1,610.00 | 1,587.00 | 1,597.00 | 1,597.00 | 0.44% | 18,725 |
| Aug 5, 2025 | 1,595.00 | 1,611.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.06% | 37,052 |
| Aug 4, 2025 | 1,590.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 0.06% | 44,736 |
| Aug 1, 2025 | 1,627.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.39% | 69,540 |
| Jul 31, 2025 | 1,622.00 | 1,635.00 | 1,613.00 | 1,629.00 | 1,629.00 | -0.12% | 41,836 |
| Jul 30, 2025 | 1,644.00 | 1,659.00 | 1,613.00 | 1,631.00 | 1,631.00 | 0.55% | 60,695 |
| Jul 29, 2025 | 1,650.00 | 1,650.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.80% | 41,771 |
| Jul 28, 2025 | 1,655.00 | 1,655.00 | 1,622.00 | 1,635.00 | 1,635.00 | -1.21% | 44,950 |
| Jul 25, 2025 | 1,652.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.43% | 104,981 |
| Jul 24, 2025 | 1,735.00 | 1,735.00 | 1,673.00 | 1,679.00 | 1,679.00 | -1.81% | 76,012 |
| Jul 23, 2025 | 1,678.00 | 1,774.00 | 1,666.00 | 1,710.00 | 1,710.00 | 2.03% | 372,739 |
| Jul 22, 2025 | 1,709.00 | 1,724.00 | 1,670.00 | 1,676.00 | 1,676.00 | -1.93% | 41,878 |
| Jul 21, 2025 | 1,697.00 | 1,717.00 | 1,680.00 | 1,709.00 | 1,709.00 | 0.71% | 33,928 |
| Jul 18, 2025 | 1,702.00 | 1,715.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.24% | 93,612 |
| Jul 17, 2025 | 1,650.00 | 1,780.00 | 1,630.00 | 1,701.00 | 1,701.00 | 2.84% | 422,867 |
| Jul 16, 2025 | 1,668.00 | 1,668.00 | 1,621.00 | 1,654.00 | 1,654.00 | -0.84% | 60,903 |
| Jul 15, 2025 | 1,678.00 | 1,678.00 | 1,652.00 | 1,668.00 | 1,668.00 | -0.06% | 32,025 |
| Jul 14, 2025 | 1,671.00 | 1,671.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.06% | 30,319 |
| Jul 11, 2025 | 1,666.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.12% | 51,229 |