Skip to main content
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+185.00 (9.23%)
At close: Mar 9, 2026

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,005.002,190.002,005.002,190.002,190.009.23%4,376
Mar 6, 20262,165.002,165.001,865.002,005.002,005.00-7.39%5,767
Mar 5, 20262,125.002,175.002,000.002,165.002,165.001.88%1,622
Mar 4, 20262,160.002,160.002,010.002,125.002,125.00-0.23%3,450
Mar 3, 20262,130.002,190.002,080.002,130.002,130.001.43%11,330
Feb 27, 20262,040.002,100.002,040.002,100.002,100.002.94%5,200
Feb 26, 20262,050.002,080.001,921.002,040.002,040.00-0.49%2,474
Feb 25, 20261,994.002,050.001,994.002,050.002,050.002.81%1,862
Feb 24, 20261,991.001,994.001,920.001,994.001,994.00-5,427
Feb 23, 20261,994.001,994.001,935.001,994.001,994.00-0.05%1,025
Feb 20, 20261,970.001,999.001,950.001,995.001,995.001.27%3,861
Feb 19, 20261,990.001,990.001,901.001,970.001,970.00-0.91%7,972
Feb 13, 20261,990.001,990.001,920.001,988.001,988.00-0.05%2,331
Feb 12, 20261,990.001,993.001,930.001,989.001,989.000.56%6,256
Feb 11, 20261,990.001,990.001,920.001,978.001,978.000.15%2,744
Feb 10, 20261,990.002,030.001,974.001,975.001,975.00-2.71%1,034
Feb 9, 20261,990.002,030.001,920.002,030.002,030.003.57%3,714
Feb 6, 20262,030.002,050.001,931.001,960.001,960.00-3.45%2,155
Feb 5, 20261,960.002,100.001,935.002,030.002,030.004.64%28,480
Feb 4, 20261,950.001,972.001,940.001,940.001,940.00-0.51%3,950
Feb 3, 20261,880.002,000.001,880.001,950.001,950.003.72%5,430
Feb 2, 20261,920.001,920.001,810.001,880.001,880.00-2.08%2,421
Jan 30, 20261,810.001,940.001,810.001,920.001,920.00-9,664
Jan 29, 20261,920.001,920.001,813.001,920.001,920.001.05%1,668
Jan 28, 20261,940.001,940.001,890.001,900.001,900.00-1.04%784
Jan 27, 20261,950.001,989.001,900.001,920.001,920.00-0.52%3,057
Jan 26, 20261,899.001,940.001,880.001,930.001,930.002.17%12,003
Jan 23, 20261,890.001,890.001,810.001,889.001,889.001.02%8,276
Jan 22, 20261,940.001,940.001,803.001,870.001,870.00-3.61%21,236
Jan 21, 20261,930.001,940.001,930.001,940.001,940.001.04%4,068
Jan 20, 20261,811.001,920.001,805.001,920.001,920.002.13%20,751
Jan 19, 20261,910.001,910.001,805.001,880.001,880.00-1.00%8,172
Jan 16, 20261,910.001,910.001,869.001,899.001,899.000.05%660
Jan 15, 20261,920.001,920.001,898.001,898.001,898.00-0.11%516
Jan 14, 20261,911.001,989.001,900.001,900.001,900.00-4.47%4,904
Jan 13, 20261,999.001,999.001,950.001,989.001,989.00-0.50%702
Jan 12, 20261,999.001,999.001,950.001,999.001,999.000.60%349
Jan 9, 20261,989.001,989.001,940.001,987.001,987.001.38%82
Jan 8, 20261,999.002,020.001,920.001,960.001,960.00-1.01%439
Jan 7, 20262,020.002,020.001,926.001,980.001,980.00-1.25%35
Jan 6, 20261,970.002,010.001,970.002,005.002,005.00-178
Jan 5, 20261,959.002,020.001,950.002,005.002,005.003.35%1,857
Jan 2, 20261,993.001,999.001,900.001,940.001,940.00-2.66%1,657
Dec 30, 20251,980.002,000.001,911.001,993.001,993.001.63%1,016
Dec 29, 20251,901.001,999.001,901.001,961.001,961.000.67%5,157
Dec 26, 20252,190.002,200.001,865.001,948.001,948.00-11.05%50,379
Dec 24, 20252,190.002,190.002,105.002,190.002,190.002.10%3,072
Dec 23, 20252,100.002,145.002,100.002,145.002,145.002.63%112
Dec 22, 20252,060.002,090.002,060.002,090.002,090.002.70%1,463
Dec 19, 20252,205.002,205.001,970.002,035.002,035.00-6.86%12,140
Dec 18, 20252,220.002,220.002,130.002,185.002,185.000.23%2,972
Dec 17, 20252,220.002,220.002,140.002,180.002,180.00-0.68%1,306
Dec 16, 20252,215.002,400.002,115.002,195.002,195.000.46%18,613
Dec 15, 20252,070.002,200.002,010.002,185.002,185.005.56%2,787
Dec 12, 20252,065.002,070.001,810.002,070.002,070.00-2,710
Dec 11, 20252,065.002,070.002,060.002,070.002,070.000.24%1,019
Dec 10, 20252,040.002,065.002,040.002,065.002,065.001.23%74
Dec 9, 20252,030.002,040.002,030.002,040.002,040.00-0.24%449
Dec 8, 20252,045.002,045.002,045.002,045.002,045.00-5
Dec 5, 20252,045.002,045.001,980.002,045.002,045.00-1,677
Dec 4, 20252,150.002,150.002,000.002,045.002,045.00-5.32%963
Dec 3, 20252,090.002,170.002,090.002,160.002,160.003.35%4,150
Dec 2, 20252,000.002,090.002,000.002,090.002,090.00-0.24%97
Dec 1, 20252,000.002,100.002,000.002,095.002,095.00-0.24%302
Nov 28, 20252,100.002,100.002,000.002,100.002,100.00-94
Nov 27, 20252,110.002,110.001,975.002,100.002,100.00-0.47%5,024
Nov 26, 20252,100.002,110.002,100.002,110.002,110.00-68
Nov 25, 20252,100.002,120.001,980.002,110.002,110.000.48%4,069
Nov 24, 20252,180.002,180.001,981.002,100.002,100.00-2.33%802
Nov 21, 20251,980.002,150.001,980.002,150.002,150.002.38%1,076
Nov 20, 20252,040.002,100.001,995.002,100.002,100.002.94%1,009
Nov 19, 20252,020.002,045.001,960.002,040.002,040.001.75%3,775
Nov 18, 20251,950.002,015.001,950.002,005.002,005.000.30%3,194
Nov 17, 20252,020.002,020.001,911.001,999.001,999.00-1.04%2,746
Nov 14, 20252,020.002,020.002,000.002,020.002,020.000.50%3,754
Nov 13, 20252,000.002,010.001,910.002,010.002,010.000.55%4,054
Nov 12, 20252,000.002,000.001,999.001,999.001,999.00-0.05%448
Nov 11, 20252,000.002,010.001,900.002,000.002,000.00-753
Nov 10, 20252,000.002,000.001,900.002,000.002,000.000.55%1,144
Nov 7, 20251,989.001,989.001,970.001,989.001,989.000.96%68
Nov 6, 20252,000.002,000.001,970.001,970.001,970.00-1.01%2,248
Nov 5, 20252,020.002,020.001,720.001,990.001,990.00-0.50%8,271
Nov 4, 20251,970.002,000.001,969.002,000.002,000.002.15%1,464
Nov 3, 20251,958.001,958.001,861.001,958.001,958.00-161
Oct 31, 20251,930.001,959.001,930.001,958.001,958.001.45%509
Oct 30, 20252,060.002,060.001,890.001,930.001,930.00-5.39%4,578
Oct 29, 20252,045.002,045.001,954.002,040.002,040.00-0.24%4,117
Oct 28, 20251,980.002,045.001,980.002,045.002,045.00-25
Oct 27, 20251,980.002,050.001,980.002,045.002,045.00-1.68%241
Oct 24, 20252,060.002,080.002,060.002,080.002,080.000.97%548
Oct 23, 20251,990.002,070.001,910.002,060.002,060.00-0.72%611
Oct 22, 20252,070.002,075.002,070.002,075.002,075.00-125
Oct 21, 20252,000.002,075.002,000.002,075.002,075.00-0.24%1,001
Oct 20, 20252,000.002,085.001,975.002,080.002,080.00-0.24%1,494
Oct 17, 20252,100.002,100.002,085.002,085.002,085.00-0.24%14
Oct 16, 20252,090.002,090.002,085.002,090.002,090.00-106
Oct 15, 20252,000.002,095.001,960.002,090.002,090.00-0.48%351
Oct 14, 20252,110.002,110.002,000.002,100.002,100.00-0.47%303
Oct 13, 20252,100.002,110.002,010.002,110.002,110.000.96%426
Oct 10, 20252,080.002,090.002,075.002,090.002,090.000.72%129