MYUNGMOON Pharm co.,Ltd (KRX:017180)
South Korea
· Delayed Price · Currency is KRW 1,788.00
+32.00 (1.82%)
Apr 29, 2026, 3:30 PM KST
MYUNGMOON Pharm co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,753.00 | 1,793.00 | 1,743.00 | 1,788.00 | 1,788.00 | 1.82% | 175,666 |
| Apr 28, 2026 | 1,807.00 | 1,808.00 | 1,753.00 | 1,756.00 | 1,756.00 | -2.34% | 150,866 |
| Apr 27, 2026 | 1,796.00 | 1,818.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.17% | 56,042 |
| Apr 24, 2026 | 1,780.00 | 1,799.00 | 1,776.00 | 1,795.00 | 1,795.00 | 0.84% | 68,370 |
| Apr 23, 2026 | 1,782.00 | 1,819.00 | 1,773.00 | 1,780.00 | 1,780.00 | -0.95% | 177,102 |
| Apr 22, 2026 | 1,778.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.84% | 83,215 |
| Apr 21, 2026 | 1,825.00 | 1,827.00 | 1,779.00 | 1,782.00 | 1,782.00 | -2.25% | 150,692 |
| Apr 20, 2026 | 1,860.00 | 1,860.00 | 1,819.00 | 1,823.00 | 1,823.00 | -1.51% | 76,675 |
| Apr 17, 2026 | 1,861.00 | 1,872.00 | 1,796.00 | 1,851.00 | 1,851.00 | 0.98% | 203,921 |
| Apr 16, 2026 | 1,813.00 | 1,838.00 | 1,808.00 | 1,833.00 | 1,833.00 | 1.10% | 67,220 |
| Apr 15, 2026 | 1,808.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.78% | 47,093 |
| Apr 14, 2026 | 1,830.00 | 1,830.00 | 1,791.00 | 1,799.00 | 1,799.00 | 0.06% | 43,443 |
| Apr 13, 2026 | 1,789.00 | 1,805.00 | 1,779.00 | 1,798.00 | 1,798.00 | -0.66% | 39,921 |
| Apr 10, 2026 | 1,780.00 | 1,810.00 | 1,740.00 | 1,810.00 | 1,810.00 | 1.51% | 69,360 |
| Apr 9, 2026 | 1,807.00 | 1,807.00 | 1,776.00 | 1,783.00 | 1,783.00 | -1.33% | 65,833 |
| Apr 8, 2026 | 1,808.00 | 1,824.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.17% | 51,412 |
| Apr 7, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,804.00 | 1,804.00 | 0.17% | 17,633 |
| Apr 6, 2026 | 1,835.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,801.00 | -1.80% | 42,572 |
| Apr 3, 2026 | 1,817.00 | 1,860.00 | 1,817.00 | 1,834.00 | 1,834.00 | 0.94% | 25,515 |
| Apr 2, 2026 | 1,860.00 | 1,883.00 | 1,805.00 | 1,817.00 | 1,817.00 | -1.73% | 75,604 |
| Apr 1, 2026 | 1,843.00 | 1,860.00 | 1,834.00 | 1,849.00 | 1,849.00 | 0.82% | 69,118 |
| Mar 31, 2026 | 1,880.00 | 1,880.00 | 1,815.00 | 1,834.00 | 1,834.00 | -2.45% | 120,951 |
| Mar 30, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.05% | 42,351 |
| Mar 27, 2026 | 1,891.00 | 1,906.00 | 1,810.00 | 1,900.00 | 1,900.00 | 0.48% | 120,805 |
| Mar 26, 2026 | 1,925.00 | 1,938.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.72% | 222,562 |
| Mar 25, 2026 | 1,818.00 | 1,935.00 | 1,817.00 | 1,924.00 | 1,924.00 | 6.01% | 235,764 |
| Mar 24, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 2.37% | 43,033 |
| Mar 23, 2026 | 1,818.00 | 1,848.00 | 1,773.00 | 1,773.00 | 1,773.00 | -3.95% | 68,763 |
| Mar 20, 2026 | 1,809.00 | 1,846.00 | 1,803.00 | 1,846.00 | 1,846.00 | 2.44% | 38,439 |
| Mar 19, 2026 | 1,847.00 | 1,847.00 | 1,800.00 | 1,802.00 | 1,802.00 | -2.44% | 60,382 |
| Mar 18, 2026 | 1,874.00 | 1,874.00 | 1,832.00 | 1,847.00 | 1,847.00 | -0.81% | 83,227 |
| Mar 17, 2026 | 1,901.00 | 1,904.00 | 1,855.00 | 1,862.00 | 1,862.00 | -1.38% | 84,065 |
| Mar 16, 2026 | 1,875.00 | 1,913.00 | 1,821.00 | 1,888.00 | 1,888.00 | 1.72% | 213,480 |
| Mar 13, 2026 | 1,799.00 | 1,879.00 | 1,764.00 | 1,856.00 | 1,856.00 | 3.17% | 172,346 |
| Mar 12, 2026 | 1,780.00 | 1,825.00 | 1,777.00 | 1,799.00 | 1,799.00 | 1.07% | 33,783 |
| Mar 11, 2026 | 1,759.00 | 1,802.00 | 1,715.00 | 1,780.00 | 1,780.00 | 4.64% | 89,486 |
| Mar 10, 2026 | 1,688.00 | 1,750.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.83% | 50,733 |
| 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 |