UK markets closed

Mohenz.Co.,Ltd. (006920.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,640.00-15.00 (-0.41%)
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,655.003,675.003,610.003,640.003,640.0015,821
02 May 20243,630.003,680.003,620.003,655.003,655.0045,524
30 Apr 20243,625.003,675.003,610.003,635.003,635.0046,448
29 Apr 20243,565.003,625.003,565.003,610.003,610.0035,613
26 Apr 20243,575.003,595.003,545.003,570.003,570.0032,016
25 Apr 20243,535.003,610.003,530.003,575.003,575.0031,761
24 Apr 20243,555.003,575.003,525.003,535.003,535.0023,817
23 Apr 20243,560.003,575.003,510.003,535.003,535.0044,566
22 Apr 20243,520.003,560.003,510.003,560.003,560.0029,614
19 Apr 20243,540.003,565.003,480.003,525.003,525.0045,370
18 Apr 20243,515.003,565.003,500.003,540.003,540.0042,373
17 Apr 20243,510.003,540.003,495.003,515.003,515.0030,601
16 Apr 20243,575.003,595.003,490.003,510.003,510.0068,699
15 Apr 20243,625.003,625.003,560.003,575.003,575.0039,282
12 Apr 20243,600.003,650.003,600.003,625.003,625.0030,130
11 Apr 20243,625.003,630.003,580.003,610.003,610.0030,389
09 Apr 20243,625.003,725.003,605.003,630.003,630.0062,570
08 Apr 20243,670.003,670.003,600.003,625.003,625.0075,612
05 Apr 20243,710.003,745.003,655.003,670.003,670.0086,484
04 Apr 20243,720.003,745.003,710.003,730.003,730.0025,274
03 Apr 20243,760.003,780.003,710.003,720.003,720.0065,395
02 Apr 20243,820.003,820.003,745.003,760.003,760.0086,624
01 Apr 20243,770.003,825.003,765.003,780.003,780.0052,917
29 Mar 20243,805.003,830.003,770.003,770.003,770.0067,076
28 Mar 20243,880.003,925.003,800.003,800.003,800.0072,213
27 Mar 20243,785.003,900.003,785.003,880.003,880.00159,252
26 Mar 20243,785.003,835.003,745.003,815.003,815.0062,521
25 Mar 20243,780.003,785.003,740.003,785.003,785.0054,140
22 Mar 20243,830.003,835.003,760.003,785.003,785.0062,843
21 Mar 20243,840.003,865.003,800.003,810.003,810.0047,217
20 Mar 20243,795.003,855.003,775.003,840.003,840.0050,342
19 Mar 20243,850.003,875.003,780.003,785.003,785.0067,749
18 Mar 20243,860.003,870.003,835.003,850.003,850.0062,530
15 Mar 20243,790.003,885.003,790.003,860.003,860.0091,722
14 Mar 20243,780.003,830.003,780.003,805.003,805.0043,793
13 Mar 20243,825.003,840.003,755.003,810.003,810.00119,912
12 Mar 20243,815.003,875.003,810.003,825.003,825.0073,248
11 Mar 20243,815.003,875.003,805.003,815.003,815.0075,776
08 Mar 20243,865.003,905.003,840.003,840.003,840.0081,932
07 Mar 20243,830.003,905.003,815.003,860.003,860.00132,124
06 Mar 20243,815.003,860.003,800.003,860.003,860.00130,113
05 Mar 20243,885.003,910.003,775.003,825.003,825.00249,153
04 Mar 20244,080.004,100.003,880.003,885.003,885.00582,599
29 Feb 20244,110.004,195.004,060.004,155.004,155.00406,981
28 Feb 20244,230.004,450.004,000.004,245.004,245.001,601,678
27 Feb 20244,815.005,290.004,130.004,230.004,230.005,444,494
26 Feb 20243,775.004,905.003,715.004,905.004,905.005,585,395
23 Feb 20243,835.003,840.003,755.003,775.003,775.0044,090
22 Feb 20243,750.003,770.003,730.003,755.003,755.0033,977
21 Feb 20243,780.003,785.003,750.003,750.003,750.0024,764
20 Feb 20243,810.003,830.003,745.003,780.003,780.0034,019
19 Feb 20243,800.003,875.003,785.003,810.003,810.0027,856
16 Feb 20243,830.003,845.003,815.003,825.003,825.0016,598
15 Feb 20243,875.003,880.003,835.003,845.003,845.0012,662
14 Feb 20243,820.003,880.003,795.003,875.003,875.0026,600
13 Feb 20243,780.003,840.003,780.003,830.003,830.0018,342
08 Feb 20243,775.003,835.003,765.003,780.003,780.0016,106
07 Feb 20243,770.003,805.003,760.003,785.003,785.0015,001
06 Feb 20243,750.003,800.003,745.003,795.003,795.0016,240
05 Feb 20243,750.003,835.003,750.003,785.003,785.0028,215
02 Feb 20243,715.003,795.003,715.003,790.003,790.0027,707
01 Feb 20243,725.003,775.003,715.003,715.003,715.0045,292
31 Jan 20243,815.003,820.003,670.003,735.003,735.0050,269
30 Jan 20243,830.003,840.003,775.003,820.003,820.0023,548
29 Jan 20243,865.003,865.003,760.003,830.003,830.0051,406
26 Jan 20243,770.003,865.003,770.003,855.003,855.0018,950
25 Jan 20243,790.003,810.003,695.003,805.003,805.0026,356
24 Jan 20243,865.003,870.003,790.003,790.003,790.0035,511
23 Jan 20243,825.003,850.003,795.003,845.003,845.0025,367
22 Jan 20243,880.003,885.003,830.003,850.003,850.0037,720
19 Jan 20243,870.003,930.003,820.003,870.003,870.0059,146
18 Jan 20243,795.004,050.003,790.003,870.003,870.0070,122
17 Jan 20243,910.003,910.003,775.003,825.003,825.0079,893
16 Jan 20243,920.003,965.003,910.003,910.003,910.0052,741
15 Jan 20243,975.003,975.003,930.003,930.003,930.0038,819
12 Jan 20244,005.004,030.003,955.003,975.003,975.0027,298
11 Jan 20243,965.004,030.003,955.004,005.004,005.0037,210
10 Jan 20244,015.004,025.003,970.003,980.003,980.0024,900
09 Jan 20244,025.004,070.004,020.004,030.004,030.0027,901
08 Jan 20244,060.004,075.003,980.004,020.004,020.0060,418
05 Jan 20244,010.004,100.003,950.004,060.004,060.00125,477
04 Jan 20243,980.004,050.003,970.004,010.004,010.0065,934
03 Jan 20243,965.004,000.003,950.003,975.003,975.0034,719
02 Jan 20243,925.004,010.003,915.004,000.004,000.0074,582
28 Dec 20233,935.003,945.003,915.003,930.003,930.0045,147
27 Dec 20233,915.003,955.003,900.003,935.003,935.0034,978
26 Dec 20233,925.003,960.003,900.003,915.003,915.0066,767
22 Dec 20234,000.004,010.003,925.003,925.003,925.0070,756
21 Dec 20234,065.004,090.003,980.004,000.004,000.0082,758
20 Dec 20234,000.004,180.003,990.004,050.004,050.00130,296
19 Dec 20234,005.004,010.003,980.004,000.004,000.0035,809
18 Dec 20233,990.004,005.003,965.004,005.004,005.0038,747
15 Dec 20234,100.004,100.003,985.003,990.003,990.0087,417
14 Dec 20234,020.004,140.004,020.004,110.004,110.0098,197
13 Dec 20234,015.004,030.003,985.004,010.004,010.0036,743
12 Dec 20234,020.004,045.004,010.004,035.004,035.0033,086
11 Dec 20233,990.004,050.003,955.004,020.004,020.0059,885
08 Dec 20233,920.003,995.003,915.003,985.003,985.0039,932
07 Dec 20233,910.003,940.003,885.003,920.003,920.0039,902
06 Dec 20233,910.003,945.003,890.003,915.003,915.0044,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...