Moogene Medi Co., Ltd. (XKON:322970)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,045.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | - | 1,677 |
| Dec 4, 2025 | 2,150.00 | 2,150.00 | 2,000.00 | 2,045.00 | 2,045.00 | -5.32% | 963 |
| Dec 3, 2025 | 2,090.00 | 2,170.00 | 2,090.00 | 2,160.00 | 2,160.00 | 3.35% | 4,150 |
| Dec 2, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.24% | 97 |
| Dec 1, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,095.00 | 2,095.00 | -0.24% | 302 |
| Nov 28, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | - | 94 |
| Nov 27, 2025 | 2,110.00 | 2,110.00 | 1,975.00 | 2,100.00 | 2,100.00 | -0.47% | 5,024 |
| Nov 26, 2025 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | - | 68 |
| Nov 25, 2025 | 2,100.00 | 2,120.00 | 1,980.00 | 2,110.00 | 2,110.00 | 0.48% | 4,069 |
| Nov 24, 2025 | 2,180.00 | 2,180.00 | 1,981.00 | 2,100.00 | 2,100.00 | -2.33% | 802 |
| Nov 21, 2025 | 1,980.00 | 2,150.00 | 1,980.00 | 2,150.00 | 2,150.00 | 2.38% | 1,076 |
| Nov 20, 2025 | 2,040.00 | 2,100.00 | 1,995.00 | 2,100.00 | 2,100.00 | 2.94% | 1,009 |
| Nov 19, 2025 | 2,020.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 1.75% | 3,775 |
| Nov 18, 2025 | 1,950.00 | 2,015.00 | 1,950.00 | 2,005.00 | 2,005.00 | 0.30% | 3,194 |
| Nov 17, 2025 | 2,020.00 | 2,020.00 | 1,911.00 | 1,999.00 | 1,999.00 | -1.04% | 2,746 |
| Nov 14, 2025 | 2,020.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 3,754 |
| Nov 13, 2025 | 2,000.00 | 2,010.00 | 1,910.00 | 2,010.00 | 2,010.00 | 0.55% | 4,054 |
| Nov 12, 2025 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 448 |
| Nov 11, 2025 | 2,000.00 | 2,010.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 753 |
| Nov 10, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 0.55% | 1,144 |
| Nov 7, 2025 | 1,989.00 | 1,989.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.96% | 68 |
| Nov 6, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.01% | 2,248 |
| Nov 5, 2025 | 2,020.00 | 2,020.00 | 1,720.00 | 1,990.00 | 1,990.00 | -0.50% | 8,271 |
| Nov 4, 2025 | 1,970.00 | 2,000.00 | 1,969.00 | 2,000.00 | 2,000.00 | 2.15% | 1,464 |
| Nov 3, 2025 | 1,958.00 | 1,958.00 | 1,861.00 | 1,958.00 | 1,958.00 | - | 161 |
| Oct 31, 2025 | 1,930.00 | 1,959.00 | 1,930.00 | 1,958.00 | 1,958.00 | 1.45% | 509 |
| Oct 30, 2025 | 2,060.00 | 2,060.00 | 1,890.00 | 1,930.00 | 1,930.00 | -5.39% | 4,578 |
| Oct 29, 2025 | 2,045.00 | 2,045.00 | 1,954.00 | 2,040.00 | 2,040.00 | -0.24% | 4,117 |
| Oct 28, 2025 | 1,980.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | - | 25 |
| Oct 27, 2025 | 1,980.00 | 2,050.00 | 1,980.00 | 2,045.00 | 2,045.00 | -1.68% | 241 |
| Oct 24, 2025 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 548 |
| Oct 23, 2025 | 1,990.00 | 2,070.00 | 1,910.00 | 2,060.00 | 2,060.00 | -0.72% | 611 |
| Oct 22, 2025 | 2,070.00 | 2,075.00 | 2,070.00 | 2,075.00 | 2,075.00 | - | 125 |
| Oct 21, 2025 | 2,000.00 | 2,075.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.24% | 1,001 |
| Oct 20, 2025 | 2,000.00 | 2,085.00 | 1,975.00 | 2,080.00 | 2,080.00 | -0.24% | 1,494 |
| Oct 17, 2025 | 2,100.00 | 2,100.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.24% | 14 |
| Oct 16, 2025 | 2,090.00 | 2,090.00 | 2,085.00 | 2,090.00 | 2,090.00 | - | 106 |
| Oct 15, 2025 | 2,000.00 | 2,095.00 | 1,960.00 | 2,090.00 | 2,090.00 | -0.48% | 351 |
| Oct 14, 2025 | 2,110.00 | 2,110.00 | 2,000.00 | 2,100.00 | 2,100.00 | -0.47% | 303 |
| Oct 13, 2025 | 2,100.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 0.96% | 426 |
| Oct 10, 2025 | 2,080.00 | 2,090.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.72% | 129 |
| Oct 2, 2025 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - | 62 |
| Oct 1, 2025 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.48% | 5 |
| Sep 30, 2025 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.48% | 7 |
| Sep 26, 2025 | 2,080.00 | 2,080.00 | 1,920.00 | 2,075.00 | 2,075.00 | 1.22% | 66 |
| Sep 25, 2025 | 2,055.00 | 2,055.00 | 1,910.00 | 2,050.00 | 2,050.00 | 0.24% | 151 |
| Sep 24, 2025 | 2,085.00 | 2,085.00 | 1,911.00 | 2,045.00 | 2,045.00 | -1.21% | 146 |
| Sep 23, 2025 | 2,085.00 | 2,085.00 | 1,911.00 | 2,070.00 | 2,070.00 | 0.49% | 1,588 |
| Sep 22, 2025 | 2,080.00 | 2,080.00 | 1,946.00 | 2,060.00 | 2,060.00 | - | 9 |
| Sep 19, 2025 | 2,065.00 | 2,065.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.72% | 375 |