Myung In Pharmaceutical LTD. (KRX:317450)
South Korea
· Delayed Price · Currency is KRW 56,700
+500 (0.89%)
At close: Apr 29, 2026
KRX:317450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56,900.00 | 56,900.00 | 55,900.00 | 56,600.00 | 56,600.00 | 0.71% | 14,881 |
| Apr 28, 2026 | 56,700.00 | 56,900.00 | 56,100.00 | 56,200.00 | 56,200.00 | -0.88% | 22,217 |
| Apr 27, 2026 | 57,700.00 | 57,700.00 | 56,500.00 | 56,700.00 | 56,700.00 | -1.22% | 23,982 |
| Apr 24, 2026 | 56,500.00 | 58,500.00 | 56,500.00 | 57,400.00 | 57,400.00 | 1.95% | 30,099 |
| Apr 23, 2026 | 56,900.00 | 57,100.00 | 55,900.00 | 56,300.00 | 56,300.00 | -0.88% | 15,305 |
| Apr 22, 2026 | 57,000.00 | 57,000.00 | 56,000.00 | 56,800.00 | 56,800.00 | -0.35% | 12,068 |
| Apr 21, 2026 | 58,000.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.04% | 21,920 |
| Apr 20, 2026 | 57,400.00 | 57,800.00 | 57,000.00 | 57,600.00 | 57,600.00 | -0.17% | 7,554 |
| Apr 17, 2026 | 57,900.00 | 57,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | 0.52% | 9,618 |
| Apr 16, 2026 | 58,500.00 | 58,500.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.86% | 19,764 |
| Apr 15, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 2.84% | 16,223 |
| Apr 14, 2026 | 55,700.00 | 56,600.00 | 55,700.00 | 56,300.00 | 56,300.00 | 2.18% | 14,071 |
| Apr 13, 2026 | 56,200.00 | 56,400.00 | 54,600.00 | 55,100.00 | 55,100.00 | -3.84% | 25,898 |
| Apr 10, 2026 | 57,200.00 | 57,500.00 | 56,700.00 | 57,300.00 | 57,300.00 | 0.17% | 12,942 |
| Apr 9, 2026 | 57,300.00 | 58,400.00 | 56,700.00 | 57,200.00 | 57,200.00 | 0.53% | 22,801 |
| Apr 8, 2026 | 57,400.00 | 57,700.00 | 56,300.00 | 56,900.00 | 56,900.00 | 1.07% | 25,196 |
| Apr 7, 2026 | 56,000.00 | 57,100.00 | 55,300.00 | 56,300.00 | 56,300.00 | 6.43% | 54,843 |
| Apr 6, 2026 | 52,500.00 | 53,200.00 | 52,400.00 | 52,900.00 | 52,900.00 | 0.76% | 9,097 |
| Apr 3, 2026 | 53,000.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | - | 20,966 |
| Apr 2, 2026 | 54,600.00 | 55,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.49% | 32,091 |
| Apr 1, 2026 | 53,600.00 | 54,400.00 | 52,500.00 | 54,400.00 | 54,400.00 | 1.49% | 70,898 |
| Mar 31, 2026 | 54,900.00 | 55,000.00 | 53,400.00 | 53,600.00 | 53,600.00 | -3.07% | 22,360 |
| Mar 30, 2026 | 55,600.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | -3.15% | 16,071 |
| Mar 27, 2026 | 56,400.00 | 57,100.00 | 55,600.00 | 57,100.00 | 57,100.00 | 0.53% | 11,490 |
| Mar 26, 2026 | 57,900.00 | 58,600.00 | 56,700.00 | 56,800.00 | 56,800.00 | - | 14,775 |
| Mar 25, 2026 | 57,200.00 | 57,400.00 | 56,400.00 | 56,800.00 | 56,800.00 | 1.25% | 13,273 |
| Mar 24, 2026 | 57,200.00 | 57,200.00 | 55,200.00 | 56,100.00 | 56,100.00 | 0.18% | 16,437 |
| Mar 23, 2026 | 57,800.00 | 57,800.00 | 55,900.00 | 56,000.00 | 56,000.00 | -4.76% | 34,662 |
| Mar 20, 2026 | 58,500.00 | 58,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | 0.68% | 13,168 |
| Mar 19, 2026 | 59,000.00 | 59,100.00 | 58,300.00 | 58,400.00 | 58,400.00 | -1.85% | 21,123 |
| Mar 18, 2026 | 60,200.00 | 60,700.00 | 59,300.00 | 59,500.00 | 59,500.00 | -0.50% | 41,330 |
| Mar 17, 2026 | 60,000.00 | 60,900.00 | 59,600.00 | 59,800.00 | 59,800.00 | 0.84% | 23,773 |
| Mar 16, 2026 | 60,400.00 | 60,400.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.17% | 24,648 |
| Mar 13, 2026 | 59,600.00 | 60,700.00 | 58,900.00 | 60,000.00 | 60,000.00 | -0.99% | 21,624 |
| Mar 12, 2026 | 60,200.00 | 60,700.00 | 59,600.00 | 60,600.00 | 60,600.00 | 1.00% | 24,223 |
| Mar 11, 2026 | 60,500.00 | 61,600.00 | 59,700.00 | 60,000.00 | 60,000.00 | 0.50% | 34,688 |
| Mar 10, 2026 | 61,000.00 | 61,000.00 | 59,200.00 | 59,700.00 | 59,700.00 | 1.53% | 37,428 |
| Mar 9, 2026 | 59,800.00 | 59,800.00 | 58,100.00 | 58,800.00 | 58,800.00 | -5.16% | 25,787 |
| 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 |