Myung In Pharmaceutical LTD. (KRX:317450)
South Korea
· Delayed Price · Currency is KRW 58,700
-3,300 (-5.32%)
At close: Mar 9, 2026
KRX:317450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60,000.00 | 62,100.00 | 59,200.00 | 62,000.00 | 62,000.00 | 1.64% | 32,143 |
| Mar 5, 2026 | 59,700.00 | 61,500.00 | 59,400.00 | 61,000.00 | 61,000.00 | 6.64% | 44,619 |
| Mar 4, 2026 | 60,300.00 | 60,900.00 | 57,200.00 | 57,200.00 | 57,200.00 | -9.21% | 86,171 |
| Mar 3, 2026 | 64,900.00 | 65,600.00 | 63,000.00 | 63,000.00 | 63,000.00 | -4.83% | 58,412 |
| Feb 27, 2026 | 67,200.00 | 67,300.00 | 64,800.00 | 66,200.00 | 66,200.00 | -2.22% | 67,421 |
| Feb 26, 2026 | 68,600.00 | 68,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | 4.48% | 105,285 |
| Feb 25, 2026 | 63,300.00 | 65,000.00 | 62,400.00 | 64,800.00 | 64,800.00 | 3.85% | 66,129 |
| Feb 24, 2026 | 63,000.00 | 63,300.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.48% | 23,569 |
| Feb 23, 2026 | 62,000.00 | 63,100.00 | 61,800.00 | 62,100.00 | 62,100.00 | 0.32% | 31,112 |
| Feb 20, 2026 | 62,700.00 | 62,700.00 | 61,700.00 | 61,900.00 | 61,900.00 | -0.96% | 24,882 |
| Feb 19, 2026 | 62,100.00 | 62,800.00 | 61,700.00 | 62,500.00 | 62,500.00 | 0.97% | 40,742 |
| Feb 13, 2026 | 62,800.00 | 62,800.00 | 61,700.00 | 61,900.00 | 61,900.00 | -1.59% | 27,514 |
| Feb 12, 2026 | 63,300.00 | 63,400.00 | 62,400.00 | 62,900.00 | 62,900.00 | -0.16% | 24,756 |
| Feb 11, 2026 | 64,400.00 | 64,500.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.72% | 46,129 |
| Feb 10, 2026 | 62,800.00 | 64,900.00 | 62,800.00 | 64,100.00 | 64,100.00 | 1.58% | 37,007 |
| Feb 9, 2026 | 62,800.00 | 64,100.00 | 62,600.00 | 63,100.00 | 63,100.00 | 1.94% | 33,131 |
| Feb 6, 2026 | 62,400.00 | 62,400.00 | 61,000.00 | 61,900.00 | 61,900.00 | -2.52% | 43,960 |
| Feb 5, 2026 | 65,200.00 | 65,400.00 | 62,900.00 | 63,500.00 | 63,500.00 | -3.79% | 57,869 |
| Feb 4, 2026 | 62,000.00 | 67,000.00 | 61,900.00 | 66,000.00 | 66,000.00 | 5.77% | 153,580 |
| Feb 3, 2026 | 61,300.00 | 62,700.00 | 60,500.00 | 62,400.00 | 62,400.00 | 3.48% | 33,132 |
| Feb 2, 2026 | 61,500.00 | 62,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | -3.67% | 52,536 |
| Jan 30, 2026 | 62,700.00 | 63,700.00 | 62,500.00 | 62,600.00 | 62,600.00 | -2.80% | 65,158 |
| Jan 29, 2026 | 64,400.00 | 64,800.00 | 63,000.00 | 64,400.00 | 64,400.00 | -1.23% | 55,510 |
| Jan 28, 2026 | 65,200.00 | 66,100.00 | 64,900.00 | 65,200.00 | 65,200.00 | -0.91% | 59,140 |
| Jan 27, 2026 | 67,100.00 | 67,100.00 | 64,100.00 | 65,800.00 | 65,800.00 | 2.02% | 101,544 |
| Jan 26, 2026 | 61,400.00 | 65,000.00 | 61,300.00 | 64,500.00 | 64,500.00 | 5.74% | 188,972 |
| Jan 23, 2026 | 58,400.00 | 61,600.00 | 58,400.00 | 61,000.00 | 61,000.00 | 4.99% | 101,580 |
| Jan 22, 2026 | 58,600.00 | 58,700.00 | 57,800.00 | 58,100.00 | 58,100.00 | -0.34% | 42,394 |
| Jan 21, 2026 | 59,400.00 | 59,400.00 | 58,100.00 | 58,300.00 | 58,300.00 | -3.16% | 66,827 |
| Jan 20, 2026 | 60,000.00 | 60,600.00 | 59,600.00 | 60,200.00 | 60,200.00 | 1.18% | 39,550 |
| Jan 19, 2026 | 60,400.00 | 60,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.82% | 49,347 |
| Jan 16, 2026 | 60,300.00 | 61,200.00 | 59,900.00 | 60,600.00 | 60,600.00 | 0.50% | 50,791 |
| Jan 15, 2026 | 60,400.00 | 60,700.00 | 60,200.00 | 60,300.00 | 60,300.00 | -1.15% | 30,792 |
| Jan 14, 2026 | 60,700.00 | 61,000.00 | 60,100.00 | 61,000.00 | 61,000.00 | 1.16% | 28,637 |
| Jan 13, 2026 | 61,100.00 | 61,200.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.47% | 42,751 |
| Jan 12, 2026 | 61,500.00 | 61,800.00 | 60,800.00 | 61,200.00 | 61,200.00 | -0.81% | 34,132 |
| Jan 9, 2026 | 60,600.00 | 62,000.00 | 60,500.00 | 61,700.00 | 61,700.00 | 1.98% | 44,722 |
| Jan 8, 2026 | 61,300.00 | 61,700.00 | 60,200.00 | 60,500.00 | 60,500.00 | -1.31% | 56,896 |
| Jan 7, 2026 | 63,000.00 | 63,100.00 | 61,200.00 | 61,300.00 | 61,300.00 | -2.85% | 68,911 |
| Jan 6, 2026 | 62,500.00 | 64,000.00 | 61,600.00 | 63,100.00 | 63,100.00 | 1.94% | 91,949 |
| Jan 5, 2026 | 62,000.00 | 62,400.00 | 60,100.00 | 61,900.00 | 61,900.00 | 0.49% | 118,471 |
| Jan 2, 2026 | 59,100.00 | 62,300.00 | 59,000.00 | 61,600.00 | 61,600.00 | -10.60% | 484,588 |
| Dec 30, 2025 | 70,200.00 | 70,200.00 | 68,700.00 | 68,900.00 | 68,900.00 | -1.85% | 45,336 |
| Dec 29, 2025 | 71,700.00 | 71,700.00 | 70,000.00 | 70,200.00 | 70,200.00 | -2.23% | 49,941 |
| Dec 26, 2025 | 72,000.00 | 72,800.00 | 71,600.00 | 71,800.00 | 71,800.00 | - | 52,531 |
| Dec 24, 2025 | 72,600.00 | 72,600.00 | 70,800.00 | 71,800.00 | 71,800.00 | -0.28% | 64,544 |
| Dec 23, 2025 | 73,000.00 | 73,400.00 | 71,600.00 | 72,000.00 | 72,000.00 | -1.37% | 48,817 |
| Dec 22, 2025 | 73,000.00 | 73,700.00 | 72,500.00 | 73,000.00 | 73,000.00 | 0.27% | 59,128 |
| Dec 19, 2025 | 73,900.00 | 74,800.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.09% | 57,326 |
| Dec 18, 2025 | 73,700.00 | 75,500.00 | 73,300.00 | 73,600.00 | 73,600.00 | -2.26% | 51,130 |
| Dec 17, 2025 | 80,000.00 | 80,000.00 | 75,100.00 | 75,300.00 | 75,300.00 | -5.04% | 123,038 |
| Dec 16, 2025 | 78,600.00 | 79,500.00 | 75,800.00 | 79,300.00 | 79,300.00 | 0.89% | 162,697 |
| Dec 15, 2025 | 77,800.00 | 82,700.00 | 76,500.00 | 78,600.00 | 78,600.00 | 1.81% | 309,593 |
| Dec 12, 2025 | 72,300.00 | 77,700.00 | 71,600.00 | 77,200.00 | 77,200.00 | 6.78% | 233,091 |
| Dec 11, 2025 | 71,800.00 | 73,300.00 | 71,700.00 | 72,300.00 | 72,300.00 | 1.12% | 58,661 |
| Dec 10, 2025 | 73,300.00 | 73,300.00 | 71,300.00 | 71,500.00 | 71,500.00 | -2.46% | 71,606 |
| Dec 9, 2025 | 75,000.00 | 75,000.00 | 72,500.00 | 73,300.00 | 73,300.00 | -2.14% | 79,005 |
| Dec 8, 2025 | 73,900.00 | 75,800.00 | 73,000.00 | 74,900.00 | 74,900.00 | 3.17% | 178,803 |
| Dec 5, 2025 | 73,200.00 | 74,200.00 | 72,100.00 | 72,600.00 | 72,600.00 | -1.49% | 56,305 |
| Dec 4, 2025 | 74,100.00 | 75,100.00 | 72,900.00 | 73,700.00 | 73,700.00 | -1.07% | 66,947 |
| Dec 3, 2025 | 74,500.00 | 75,300.00 | 73,600.00 | 74,500.00 | 74,500.00 | 1.22% | 101,437 |
| Dec 2, 2025 | 72,900.00 | 74,000.00 | 70,600.00 | 73,600.00 | 73,600.00 | 0.96% | 81,318 |
| Dec 1, 2025 | 75,800.00 | 76,400.00 | 72,800.00 | 72,900.00 | 72,900.00 | -3.32% | 95,705 |
| Nov 28, 2025 | 74,000.00 | 76,200.00 | 73,300.00 | 75,400.00 | 75,400.00 | 3.43% | 208,014 |
| Nov 27, 2025 | 73,700.00 | 73,800.00 | 71,700.00 | 72,900.00 | 72,900.00 | -0.95% | 70,344 |
| Nov 26, 2025 | 67,600.00 | 74,300.00 | 67,500.00 | 73,600.00 | 73,600.00 | 9.04% | 262,311 |
| Nov 25, 2025 | 69,900.00 | 70,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.60% | 70,607 |
| Nov 24, 2025 | 71,500.00 | 74,500.00 | 68,900.00 | 69,300.00 | 69,300.00 | -2.26% | 99,636 |
| Nov 21, 2025 | 70,800.00 | 71,200.00 | 68,300.00 | 70,900.00 | 70,900.00 | -3.27% | 115,014 |
| Nov 20, 2025 | 69,200.00 | 73,500.00 | 68,500.00 | 73,300.00 | 73,300.00 | 5.92% | 156,141 |
| Nov 19, 2025 | 68,100.00 | 69,800.00 | 66,850.00 | 69,200.00 | 69,200.00 | 1.76% | 59,587 |
| Nov 18, 2025 | 71,600.00 | 71,900.00 | 67,500.00 | 68,000.00 | 68,000.00 | -5.03% | 139,981 |
| Nov 17, 2025 | 73,700.00 | 73,800.00 | 71,400.00 | 71,600.00 | 71,600.00 | -3.11% | 79,574 |
| Nov 14, 2025 | 73,800.00 | 76,000.00 | 72,900.00 | 73,900.00 | 73,900.00 | -0.94% | 88,807 |
| Nov 13, 2025 | 75,300.00 | 78,400.00 | 73,500.00 | 74,600.00 | 74,600.00 | -0.13% | 194,774 |
| Nov 12, 2025 | 72,100.00 | 75,800.00 | 72,000.00 | 74,700.00 | 74,700.00 | 3.89% | 162,829 |
| Nov 11, 2025 | 73,900.00 | 73,900.00 | 71,600.00 | 71,900.00 | 71,900.00 | -2.71% | 102,993 |
| Nov 10, 2025 | 72,500.00 | 74,500.00 | 71,500.00 | 73,900.00 | 73,900.00 | 2.78% | 88,239 |
| Nov 7, 2025 | 71,500.00 | 74,500.00 | 70,500.00 | 71,900.00 | 71,900.00 | -1.24% | 155,685 |
| Nov 6, 2025 | 78,700.00 | 79,100.00 | 72,500.00 | 72,800.00 | 72,800.00 | -7.38% | 290,243 |
| Nov 5, 2025 | 77,000.00 | 80,900.00 | 73,500.00 | 78,600.00 | 78,600.00 | 5.08% | 721,263 |
| Nov 4, 2025 | 73,500.00 | 77,100.00 | 72,100.00 | 74,800.00 | 74,800.00 | 0.54% | 372,069 |
| Nov 3, 2025 | 73,000.00 | 77,000.00 | 72,600.00 | 74,400.00 | 74,400.00 | -9.49% | 763,969 |
| Oct 31, 2025 | 82,800.00 | 86,500.00 | 80,800.00 | 82,200.00 | 82,200.00 | -1.08% | 117,555 |
| Oct 30, 2025 | 86,800.00 | 87,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -4.26% | 153,047 |
| Oct 29, 2025 | 89,900.00 | 90,200.00 | 86,600.00 | 86,800.00 | 86,800.00 | -3.45% | 155,362 |
| Oct 28, 2025 | 91,700.00 | 92,600.00 | 89,800.00 | 89,900.00 | 89,900.00 | -1.21% | 127,352 |
| Oct 27, 2025 | 90,900.00 | 92,200.00 | 88,800.00 | 91,000.00 | 91,000.00 | 0.11% | 186,976 |
| Oct 24, 2025 | 93,300.00 | 93,700.00 | 90,800.00 | 90,900.00 | 90,900.00 | -2.68% | 142,467 |
| Oct 23, 2025 | 91,300.00 | 96,500.00 | 91,300.00 | 93,400.00 | 93,400.00 | 2.86% | 386,268 |
| Oct 22, 2025 | 90,200.00 | 94,000.00 | 88,350.00 | 90,800.00 | 90,800.00 | 0.89% | 295,978 |
| Oct 21, 2025 | 93,500.00 | 94,900.00 | 89,600.00 | 90,000.00 | 90,000.00 | -3.12% | 279,219 |
| Oct 20, 2025 | 93,400.00 | 97,400.00 | 92,500.00 | 92,900.00 | 92,900.00 | 1.86% | 420,878 |
| Oct 17, 2025 | 96,000.00 | 98,800.00 | 90,400.00 | 91,200.00 | 91,200.00 | -5.69% | 454,192 |
| Oct 16, 2025 | 99,000.00 | 101,200.00 | 96,000.00 | 96,700.00 | 96,700.00 | -7.20% | 637,807 |
| Oct 15, 2025 | 111,600.00 | 114,600.00 | 103,800.00 | 104,200.00 | 104,200.00 | -5.01% | 730,794 |
| Oct 14, 2025 | 100,600.00 | 118,700.00 | 99,100.00 | 109,700.00 | 109,700.00 | 11.94% | 3,110,226 |
| Oct 13, 2025 | 103,500.00 | 106,100.00 | 97,200.00 | 98,000.00 | 98,000.00 | -7.63% | 535,193 |
| Oct 10, 2025 | 113,500.00 | 118,500.00 | 105,500.00 | 106,100.00 | 106,100.00 | -8.38% | 1,187,112 |
| Oct 2, 2025 | 128,500.00 | 134,500.00 | 115,800.00 | 115,800.00 | 115,800.00 | -5.00% | 3,263,297 |