MoneyMove Co., Ltd. (XKON:179720)
South Korea
· Delayed Price · Currency is KRW 9,200.00
-290.00 (-3.06%)
At close: Apr 28, 2026
MoneyMove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 8.48% | 1 |
| Apr 28, 2026 | 9,200.00 | 9,490.00 | 8,070.00 | 9,200.00 | 9,200.00 | -3.06% | 207 |
| Apr 27, 2026 | 9,400.00 | 9,800.00 | 9,350.00 | 9,490.00 | 9,490.00 | -13.73% | 31 |
| Apr 24, 2026 | 9,800.00 | 11,000.00 | 9,200.00 | 11,000.00 | 11,000.00 | 4.76% | 22 |
| Apr 23, 2026 | 10,000.00 | 10,500.00 | 9,000.00 | 10,500.00 | 10,500.00 | - | 102 |
| Apr 22, 2026 | 10,500.00 | 11,000.00 | 9,000.00 | 10,500.00 | 10,500.00 | -8.70% | 206 |
| Apr 20, 2026 | 10,500.00 | 12,000.00 | 10,040.00 | 11,500.00 | 11,500.00 | -2.62% | 26 |
| Apr 17, 2026 | 11,000.00 | 11,810.00 | 10,110.00 | 11,810.00 | 11,810.00 | -0.67% | 16 |
| Apr 16, 2026 | 11,000.00 | 12,000.00 | 9,800.00 | 11,890.00 | 11,890.00 | 3.39% | 121 |
| Apr 15, 2026 | 11,000.00 | 11,500.00 | 9,800.00 | 11,500.00 | 11,500.00 | - | 107 |
| Apr 14, 2026 | 10,500.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 7.48% | 79 |
| Apr 13, 2026 | 10,300.00 | 12,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | -10.83% | 40 |
| Apr 10, 2026 | 11,000.00 | 12,000.00 | 9,000.00 | 12,000.00 | 12,000.00 | 14.29% | 81 |
| Apr 9, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 3 |
| Apr 8, 2026 | 10,000.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 31 |
| Apr 7, 2026 | 10,500.00 | 10,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 21 |
| Apr 6, 2026 | 11,000.00 | 12,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -13.04% | 17 |
| Apr 3, 2026 | 11,000.00 | 12,500.00 | 10,200.00 | 11,500.00 | 11,500.00 | -4.17% | 16 |
| Apr 2, 2026 | 11,000.00 | 12,000.00 | 10,200.00 | 12,000.00 | 12,000.00 | - | 8 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | - | 89 |
| Mar 31, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3.00% | 3 |
| Mar 30, 2026 | 10,500.00 | 11,650.00 | 9,600.00 | 11,650.00 | 11,650.00 | 5.91% | 31 |
| Mar 27, 2026 | 11,500.00 | 11,500.00 | 10,000.00 | 11,000.00 | 11,000.00 | - | 11 |
| Mar 26, 2026 | 10,000.00 | 12,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | - | 144 |
| Mar 25, 2026 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 14.58% | 26 |
| Mar 24, 2026 | 10,500.00 | 11,270.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 32 |
| Mar 23, 2026 | 11,500.00 | 12,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | -14.78% | 10 |
| Mar 20, 2026 | 11,000.00 | 12,050.00 | 9,800.00 | 11,500.00 | 11,500.00 | 9.52% | 136 |
| Mar 19, 2026 | 10,490.00 | 12,300.00 | 10,200.00 | 10,500.00 | 10,500.00 | -12.50% | 82 |
| Mar 18, 2026 | 10,500.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 2.65% | 11 |
| Mar 17, 2026 | 11,490.00 | 13,000.00 | 11,310.00 | 11,690.00 | 11,690.00 | -12.11% | 28 |
| Mar 16, 2026 | 13,450.00 | 13,450.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2.86% | 15 |
| Mar 13, 2026 | 11,050.00 | 12,930.00 | 11,050.00 | 12,930.00 | 12,930.00 | -0.54% | 9 |
| Mar 12, 2026 | 13,000.00 | 13,000.00 | 11,500.00 | 13,000.00 | 13,000.00 | 4.00% | 15 |
| Feb 13, 2026 | 11,000.00 | 12,500.00 | 10,200.00 | 12,500.00 | 12,500.00 | 4.17% | 39 |
| Feb 12, 2026 | 13,000.00 | 14,000.00 | 11,050.00 | 12,000.00 | 12,000.00 | -7.69% | 293 |
| Feb 11, 2026 | 10,500.00 | 13,000.00 | 9,650.00 | 13,000.00 | 13,000.00 | 14.54% | 410 |
| Feb 10, 2026 | 11,500.00 | 11,500.00 | 10,200.00 | 11,350.00 | 11,350.00 | -5.42% | 74 |
| Feb 9, 2026 | 11,000.00 | 13,450.00 | 9,950.00 | 12,000.00 | 12,000.00 | 2.56% | 483 |
| Feb 6, 2026 | 9,800.00 | 11,700.00 | 9,800.00 | 11,700.00 | 11,700.00 | 1.83% | 83 |
| Feb 5, 2026 | 11,000.00 | 11,490.00 | 9,600.00 | 11,490.00 | 11,490.00 | 4.45% | 16 |
| Feb 4, 2026 | 11,500.00 | 11,990.00 | 9,800.00 | 11,000.00 | 11,000.00 | - | 26 |
| Feb 3, 2026 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 0.09% | 37 |
| Feb 2, 2026 | 9,600.00 | 10,990.00 | 9,400.00 | 10,990.00 | 10,990.00 | 9.90% | 19 |
| Jan 30, 2026 | 9,800.00 | 11,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | - | 92 |
| Jan 29, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 2.04% | 25 |
| Jan 28, 2026 | 9,200.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 8.89% | 46 |
| Jan 27, 2026 | 9,600.00 | 10,800.00 | 8,400.00 | 9,000.00 | 9,000.00 | -7.22% | 80 |
| Jan 26, 2026 | 9,800.00 | 10,000.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 134 |
| Jan 23, 2026 | 9,600.00 | 10,800.00 | 9,200.00 | 9,600.00 | 9,600.00 | - | 102 |
| Jan 22, 2026 | 9,600.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | -2.04% | 33 |
| Jan 21, 2026 | 9,400.00 | 10,400.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 55 |
| Jan 20, 2026 | 9,800.00 | 10,500.00 | 9,000.00 | 9,800.00 | 9,800.00 | -5.77% | 64 |
| Jan 19, 2026 | 9,800.00 | 10,990.00 | 9,600.00 | 10,400.00 | 10,400.00 | 4.00% | 45 |
| Jan 16, 2026 | 10,000.00 | 10,000.00 | 9,260.00 | 10,000.00 | 10,000.00 | -8.17% | 47 |
| Jan 15, 2026 | 10,000.00 | 11,000.00 | 9,090.00 | 10,890.00 | 10,890.00 | 1.87% | 81 |
| Jan 14, 2026 | 10,000.00 | 10,890.00 | 10,000.00 | 10,690.00 | 10,690.00 | -1.38% | 7 |
| Jan 13, 2026 | 10,000.00 | 10,840.00 | 9,600.00 | 10,840.00 | 10,840.00 | -0.09% | 32 |
| Jan 12, 2026 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 3.33% | 120 |
| Jan 9, 2026 | 9,800.00 | 10,500.00 | 9,400.00 | 10,500.00 | 10,500.00 | 2.94% | 31 |
| Jan 8, 2026 | 9,200.00 | 10,200.00 | 9,200.00 | 10,200.00 | 10,200.00 | 13.33% | 30 |
| Jan 7, 2026 | 9,600.00 | 10,250.00 | 9,000.00 | 9,000.00 | 9,000.00 | -7.22% | 515 |
| Jan 6, 2026 | 10,500.00 | 10,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 28 |
| Jan 5, 2026 | 10,000.00 | 11,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 1,537 |
| Jan 2, 2026 | 9,100.00 | 10,460.00 | 9,100.00 | 10,000.00 | 10,000.00 | 9.89% | 815 |
| Dec 30, 2025 | 8,600.00 | 9,800.00 | 8,400.00 | 9,100.00 | 9,100.00 | 2.25% | 205 |
| Dec 29, 2025 | 8,600.00 | 9,400.00 | 8,400.00 | 8,900.00 | 8,900.00 | 4.71% | 58 |
| Dec 26, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 3.66% | 37 |
| Dec 24, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 9 |
| Dec 23, 2025 | 8,000.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 67 |
| Dec 22, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -2.44% | 7 |
| Dec 19, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | - | 11 |
| Dec 18, 2025 | 8,200.00 | 8,400.00 | 7,200.00 | 8,200.00 | 8,200.00 | -1.20% | 65 |
| Dec 17, 2025 | 8,200.00 | 8,400.00 | 7,800.00 | 8,300.00 | 8,300.00 | 2.47% | 13 |
| Dec 16, 2025 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 1.25% | 70 |
| Dec 15, 2025 | 7,800.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 51 |
| Dec 12, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | -2.44% | 91 |
| Dec 11, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 2 |
| Dec 10, 2025 | 7,800.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | -1.22% | 38 |
| Dec 9, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 16 |
| Dec 8, 2025 | 8,000.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 32 |
| Dec 5, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 26 |
| Dec 3, 2025 | 8,000.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 2.56% | 22 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 9 |
| Dec 1, 2025 | 7,800.00 | 8,000.00 | 7,100.00 | 8,000.00 | 8,000.00 | -6.98% | 136 |
| Nov 27, 2025 | 8,200.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | - | 11 |
| Nov 26, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 2.38% | 11 |
| Nov 25, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 3 |
| Nov 24, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 7 |
| Nov 21, 2025 | 8,000.00 | 9,200.00 | 8,000.00 | 8,600.00 | 8,600.00 | 2.38% | 42 |
| Nov 20, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 7 |
| Nov 19, 2025 | 8,400.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 30 |
| Nov 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1 |
| Nov 13, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 7 |
| Nov 12, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 10 |
| Nov 11, 2025 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2.33% | 17 |
| Nov 7, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 4.88% | 6 |
| Nov 6, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 3 |
| Nov 3, 2025 | 8,200.00 | 8,540.00 | 7,800.00 | 8,200.00 | 8,200.00 | -2.38% | 49 |
| Oct 31, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 5 |