Skip to main content
Moogene Medi Co., Ltd. (XKON:322970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
0.00 (0.00%)
At close: Dec 5, 2025

Moogene Medi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,075.002,075.002,075.002,075.002,075.00-62
Oct 1, 20252,075.002,075.002,075.002,075.002,075.000.48%5
Sep 30, 20252,065.002,065.002,065.002,065.002,065.00-0.48%7
Sep 26, 20252,080.002,080.001,920.002,075.002,075.001.22%66
Sep 25, 20252,055.002,055.001,910.002,050.002,050.000.24%151
Sep 24, 20252,085.002,085.001,911.002,045.002,045.00-1.21%146
Sep 23, 20252,085.002,085.001,911.002,070.002,070.000.49%1,588
Sep 22, 20252,080.002,080.001,946.002,060.002,060.00-9
Sep 19, 20252,065.002,065.002,000.002,060.002,060.00-0.72%375
Sep 18, 20252,000.002,075.002,000.002,075.002,075.00-0.24%110
Sep 17, 20252,095.002,095.002,075.002,080.002,080.000.24%1,106
Sep 16, 20252,000.002,090.002,000.002,075.002,075.003.23%205
Sep 15, 20252,115.002,115.002,010.002,010.002,010.00-3.60%842
Sep 12, 20252,130.002,170.002,010.002,085.002,085.00-4.14%4,199
Sep 11, 20252,175.002,175.002,120.002,175.002,175.00-112
Sep 10, 20252,190.002,190.002,170.002,175.002,175.000.46%505
Sep 9, 20252,150.002,185.002,150.002,165.002,165.00-1.14%124
Sep 8, 20252,200.002,200.002,150.002,190.002,190.00-1,041
Sep 5, 20252,145.002,190.002,145.002,190.002,190.004.29%1,266
Sep 4, 20252,120.002,120.002,060.002,100.002,100.00-111
Sep 3, 20252,200.002,200.002,010.002,100.002,100.00-3.89%2,379
Sep 2, 20252,190.002,190.002,120.002,185.002,185.000.46%72
Sep 1, 20252,235.002,235.002,100.002,175.002,175.00-1.81%1,165
Aug 29, 20252,210.002,215.002,210.002,215.002,215.00-0.23%35
Aug 28, 20252,160.002,225.002,160.002,220.002,220.00-0.45%337
Aug 27, 20252,230.002,230.002,230.002,230.002,230.00-10
Aug 26, 20252,235.002,235.002,160.002,230.002,230.00-62
Aug 25, 20252,285.002,285.002,130.002,230.002,230.00-0.67%190
Aug 22, 20252,290.002,290.002,165.002,245.002,245.00-470
Aug 21, 20252,250.002,290.002,180.002,245.002,245.00-0.22%390
Aug 20, 20252,305.002,305.002,110.002,250.002,250.00-2.39%814
Aug 19, 20252,395.002,395.002,210.002,305.002,305.00-2.95%1,533
Aug 18, 20252,340.002,440.002,200.002,375.002,375.001.50%5,590
Aug 14, 20252,395.002,395.002,340.002,340.002,340.00-0.64%3,742
Aug 13, 20252,160.002,390.002,100.002,355.002,355.009.03%15,188
Aug 12, 20252,120.002,160.002,120.002,160.002,160.001.89%303
Aug 11, 20252,080.002,120.002,000.002,120.002,120.001.92%10,538
Aug 8, 20252,080.002,080.002,080.002,080.002,080.00-10
Aug 6, 20252,080.002,080.002,080.002,080.002,080.00-0.48%9
Aug 4, 20252,090.002,090.002,090.002,090.002,090.000.72%17
Aug 1, 20252,030.002,080.001,932.002,075.002,075.002.47%1,387
Jul 31, 20252,120.002,160.001,972.002,025.002,025.00-4.48%1,767
Jul 30, 20252,000.002,130.001,960.002,120.002,120.00-0.93%6,400
Jul 29, 20252,080.002,140.002,080.002,140.002,140.00-251
Jul 28, 20252,095.002,140.002,095.002,140.002,140.002.15%294
Jul 25, 20252,095.002,095.002,095.002,095.002,095.000.48%1
Jul 24, 20252,085.002,085.002,085.002,085.002,085.00-0.24%299
Jul 23, 20252,000.002,110.002,000.002,090.002,090.00-0.95%937
Jul 22, 20252,115.002,115.002,000.002,110.002,110.00-0.71%286
Jul 21, 20252,000.002,125.002,000.002,125.002,125.00-0.47%15
Jul 18, 20252,020.002,185.002,010.002,135.002,135.00-2.29%1,692
Jul 17, 20252,190.002,190.002,165.002,185.002,185.001.86%7
Jul 16, 20252,100.002,145.002,035.002,145.002,145.00-4.24%34
Jul 15, 20252,240.002,240.002,240.002,240.002,240.00-13
Jul 14, 20252,190.002,240.002,190.002,240.002,240.002.28%90
Jul 11, 20252,190.002,190.002,190.002,190.002,190.00-8
Jul 10, 20252,185.002,190.002,045.002,190.002,190.00-70
Jul 9, 20252,090.002,190.002,090.002,190.002,190.004.78%2,128
Jul 8, 20252,070.002,090.002,000.002,090.002,090.00-102