Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KOREA MOVENEX CO. LTD. (010100) Historical Prices

KR:010100 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,110.003,200.003,045.003,095.003,095.00-1.90%39,2120.78
Oct 29, 20263,185.003,185.003,100.003,155.003,155.00-0.47%25,7150.50
Oct 28, 20263,125.003,270.003,105.003,170.003,170.00+1.60%73,1161.42
Oct 27, 20263,045.003,130.003,015.003,120.003,120.00+3.65%46,9530.88
Oct 26, 20263,030.003,090.003,010.003,010.003,010.00-2.11%29,2840.51
Oct 23, 20263,085.003,135.003,035.003,075.003,075.00-2.38%61,5521.06
Oct 22, 20263,150.003,200.003,105.003,150.003,150.00-1.41%50,0570.85
Oct 21, 20263,215.003,220.003,165.003,195.003,195.00+0.79%32,2950.54
Oct 20, 20263,250.003,310.003,110.003,170.003,170.00-3.21%92,5901.56
Oct 19, 20263,155.003,290.003,150.003,275.003,275.00+1.08%32,0810.53
Oct 16, 20263,165.003,280.003,160.003,240.003,240.00+2.05%57,7830.95
Oct 15, 20263,265.003,265.003,125.003,175.003,175.00-4.51%70,3261.16
Oct 14, 20263,240.003,365.003,240.003,325.003,325.00+1.99%35,8590.59
Oct 13, 20263,255.003,270.003,140.003,260.003,260.00+0.62%70,8641.19
Oct 12, 20263,385.003,415.003,230.003,240.003,240.00-4.28%109,7911.86
Oct 09, 20263,385.003,435.003,380.003,385.003,385.00+0.00%00.00
Oct 08, 20263,435.003,435.003,380.003,385.003,385.00-0.44%31,5770.50
Oct 07, 20263,460.003,490.003,395.003,400.003,400.00-1.45%49,5650.78
Oct 06, 20263,485.003,485.003,425.003,450.003,450.00-0.29%38,2210.59
Oct 05, 20263,460.003,500.003,405.003,460.003,460.00+0.00%00.00
Oct 02, 20263,430.003,500.003,405.003,460.003,460.00+0.87%42,1610.63
Oct 01, 20263,425.003,465.003,395.003,430.003,430.00+0.59%56,2420.83
Sep 30, 20263,400.003,445.003,360.003,410.003,410.00+0.44%37,3300.54
Sep 29, 20263,415.003,415.003,350.003,395.003,395.00+0.00%28,5040.41
Sep 28, 20263,320.003,430.003,315.003,395.003,395.00+1.80%37,9940.54
Sep 25, 20263,335.003,390.003,315.003,335.003,335.00+0.00%00.00
Sep 24, 20263,335.003,390.003,315.003,335.003,335.00+0.00%00.00
Sep 23, 20263,390.003,390.003,315.003,335.003,335.00-0.74%38,0740.49
Sep 22, 20263,370.003,420.003,345.003,360.003,360.00+0.30%58,1440.74
Sep 21, 20263,415.003,415.003,335.003,350.003,350.00-1.62%68,8280.86
Sep 18, 20263,455.003,470.003,400.003,405.003,405.00-0.15%32,4570.38
Sep 17, 20263,430.003,450.003,360.003,410.003,410.00+0.00%15,4620.17
Sep 16, 20263,435.003,435.003,360.003,410.003,410.00+0.00%40,8310.44
Sep 15, 20263,450.003,490.003,400.003,410.003,410.00-1.30%65,2690.66
Sep 14, 20263,520.003,520.003,450.003,455.003,455.00-1.71%28,4110.28
Sep 11, 20263,445.003,550.003,445.003,515.003,515.00-0.42%46,2630.44
Sep 10, 20263,485.003,545.003,450.003,530.003,530.00+1.15%79,2480.73
Sep 09, 20263,525.003,525.003,480.003,490.003,490.00-1.55%70,3500.64
Sep 08, 20263,550.003,600.003,505.003,545.003,545.00-0.42%103,2090.91
Sep 07, 20263,590.003,600.003,530.003,560.003,560.00-0.56%40,6520.35
Sep 04, 20263,610.003,615.003,545.003,580.003,580.00-0.56%45,8880.39
Sep 03, 20263,565.003,600.003,510.003,600.003,600.00+1.98%39,8660.33
Sep 02, 20263,620.003,620.003,515.003,530.003,530.00-3.29%55,6740.45
Sep 01, 20263,630.003,650.003,575.003,650.003,650.00+0.55%27,8480.22
Aug 31, 20263,595.003,635.003,420.003,630.003,630.00+0.83%43,5830.35
Aug 28, 20263,545.003,600.003,480.003,600.003,600.00+1.55%55,0910.43
Aug 27, 20263,635.003,645.003,540.003,545.003,545.00-2.21%38,3930.29
Aug 26, 20263,640.003,655.003,560.003,625.003,625.00-0.41%35,1100.25
Aug 25, 20263,525.003,640.003,455.003,640.003,640.00+3.26%34,3370.24
Aug 24, 20263,520.003,600.003,485.003,525.003,525.00+0.43%50,3630.34