Stock listing
KRX:322970 Moogene Medi Co. Ltd. (무진메디) 주가
Follow Moogene Medi Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:322970
₩1,796.00 KRW -49.00 (-2.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,750.00 – ₩1,844.00 KRWOct 30, 2026
- Volume
- 1,667 sharesOct 30, 2026
- 52-week range
- ₩1,701.00 – ₩3,790.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩5.78M KRWMedian day 814 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:322970 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,796.00 | -49.00 | -2.7% | ₩1,820.00 | ₩1,844.00 | ₩1,750.00 | 1,667 | |
| ₩1,845.00 | +35.00 | +1.9% | ₩1,846.00 | ₩1,846.00 | ₩1,845.00 | 100 | |
| ₩1,810.00 | -10.00 | -0.5% | ₩1,856.00 | ₩1,856.00 | ₩1,750.00 | 148 | |
| ₩1,820.00 | -9.00 | -0.5% | ₩1,854.00 | ₩1,854.00 | ₩1,730.00 | 100 | |
| ₩1,829.00 | -46.00 | -2.5% | ₩1,894.00 | ₩1,894.00 | ₩1,713.00 | 1,808 | |
| ₩1,875.00 | +17.00 | +0.9% | ₩1,878.00 | ₩1,878.00 | ₩1,750.00 | 430 | |
| ₩1,858.00 | +19.00 | +1.0% | ₩1,859.00 | ₩1,859.00 | ₩1,730.00 | 753 | |
| ₩1,839.00 | +29.00 | +1.6% | ₩1,839.00 | ₩1,839.00 | ₩1,710.00 | 1,005 | |
| ₩1,810.00 | +10.00 | +0.6% | ₩1,839.00 | ₩1,859.00 | ₩1,800.00 | 2,369 | |
| ₩1,800.00 | -49.00 | -2.7% | ₩1,870.00 | ₩1,870.00 | ₩1,799.00 | 2,451 | |
| ₩1,849.00 | -10.00 | -0.5% | ₩1,879.00 | ₩1,879.00 | ₩1,849.00 | 298 | |
| ₩1,859.00 | -10.00 | -0.5% | ₩1,880.00 | ₩1,880.00 | ₩1,800.00 | 1,713 | |
| ₩1,869.00 | +21.00 | +1.1% | ₩1,869.00 | ₩1,870.00 | ₩1,800.00 | 316 | |
| ₩1,848.00 | +9.00 | +0.5% | ₩1,860.00 | ₩1,880.00 | ₩1,800.00 | 2,760 | |
| ₩1,839.00 | -41.00 | -2.2% | ₩1,880.00 | ₩1,880.00 | ₩1,816.00 | 595 | |
| ₩1,880.00 | +1.00 | +0.1% | ₩1,895.00 | ₩1,895.00 | ₩1,810.00 | 701 | |
| ₩1,879.00 | +4.00 | +0.2% | ₩1,895.00 | ₩1,895.00 | ₩1,851.00 | 2,020 | |
| ₩1,875.00 | -24.00 | -1.3% | ₩1,920.00 | ₩1,920.00 | ₩1,803.00 | 460 | |
| ₩1,899.00 | +20.00 | +1.1% | ₩1,899.00 | ₩1,899.00 | ₩1,899.00 | 8 | |
| ₩1,879.00 | +20.00 | +1.1% | ₩1,879.00 | ₩1,879.00 | ₩1,845.00 | 1,152 | |
| ₩1,859.00 | -10.00 | -0.5% | ₩1,898.00 | ₩1,898.00 | ₩1,821.00 | 72 | |
| ₩1,869.00 | -15.00 | -0.8% | ₩1,897.00 | ₩1,897.00 | ₩1,810.00 | 1,455 | |
| ₩1,884.00 | -14.00 | -0.7% | ₩1,919.00 | ₩1,919.00 | ₩1,805.00 | 1,681 | |
| ₩1,898.00 | -40.00 | -2.1% | ₩1,937.00 | ₩1,937.00 | ₩1,811.00 | 3,108 | |
| ₩1,938.00 | +28.00 | +1.5% | ₩1,735.00 | ₩1,939.00 | ₩1,735.00 | 5,563 | |
| ₩1,910.00 | -40.00 | -2.1% | ₩1,900.00 | ₩1,950.00 | ₩1,850.00 | 1,133 | |
| ₩1,950.00 | +10.00 | +0.5% | ₩1,950.00 | ₩1,950.00 | ₩1,950.00 | 3,500 | |
| ₩1,940.00 | -25.00 | -1.3% | ₩1,940.00 | ₩1,940.00 | ₩1,900.00 | 16 | |
| ₩1,965.00 | +20.00 | +1.0% | ₩1,945.00 | ₩1,965.00 | ₩1,945.00 | 151 | |
| ₩1,945.00 | 0.00 | 0.0% | ₩1,945.00 | ₩1,945.00 | ₩1,945.00 | 1 | |
| ₩1,945.00 | -35.00 | -1.8% | ₩1,945.00 | ₩1,945.00 | ₩1,945.00 | 31 | |
| ₩1,980.00 | +40.00 | +2.1% | ₩1,960.00 | ₩1,980.00 | ₩1,960.00 | 98 | |
| ₩1,940.00 | -10.00 | -0.5% | ₩1,960.00 | ₩1,960.00 | ₩1,901.00 | 668 | |
| ₩1,950.00 | 0.00 | 0.0% | ₩1,950.00 | ₩1,950.00 | ₩1,920.00 | 676 | |
| ₩1,950.00 | -20.00 | -1.0% | ₩1,940.00 | ₩1,950.00 | ₩1,940.00 | 814 | |
| ₩1,970.00 | 0.00 | 0.0% | ₩1,900.00 | ₩1,970.00 | ₩1,900.00 | 686 | |
| ₩1,970.00 | +22.00 | +1.1% | ₩1,948.00 | ₩1,970.00 | ₩1,947.00 | 2,378 | |
| ₩1,948.00 | -1.00 | -0.1% | ₩1,949.00 | ₩1,949.00 | ₩1,900.00 | 15,273 | |
| ₩1,949.00 | -41.00 | -2.1% | ₩1,990.00 | ₩1,990.00 | ₩1,900.00 | 3,841 | |
| ₩1,990.00 | +20.00 | +1.0% | ₩1,970.00 | ₩1,990.00 | ₩1,920.00 | 1,103 | |
| ₩1,970.00 | +40.00 | +2.1% | ₩1,940.00 | ₩1,970.00 | ₩1,940.00 | 486 | |
| ₩1,930.00 | -29.00 | -1.5% | ₩1,958.00 | ₩1,958.00 | ₩1,900.00 | 3,742 | |
| ₩1,959.00 | +12.00 | +0.6% | ₩1,958.00 | ₩1,959.00 | ₩1,901.00 | 3,922 | |
| ₩1,947.00 | +28.00 | +1.5% | ₩1,948.00 | ₩1,948.00 | ₩1,900.00 | 2,703 | |
| ₩1,919.00 | -126.00 | -6.2% | ₩2,045.00 | ₩2,045.00 | ₩1,900.00 | 3,893 | |
| ₩2,045.00 | 0.00 | 0.0% | ₩2,045.00 | ₩2,045.00 | ₩2,000.00 | 51,091 | |
| ₩2,045.00 | +25.00 | +1.2% | ₩2,020.00 | ₩2,050.00 | ₩1,960.00 | 28,128 | |
| ₩2,020.00 | +31.00 | +1.6% | ₩1,989.00 | ₩2,020.00 | ₩1,939.00 | 531 | |
| ₩1,989.00 | +19.00 | +1.0% | ₩1,970.00 | ₩1,989.00 | ₩1,968.00 | 606 | |
| ₩1,970.00 | +90.00 | +4.8% | ₩1,910.00 | ₩1,970.00 | ₩1,885.00 | 731 | |
| ₩1,880.00 | +25.00 | +1.3% | ₩1,880.00 | ₩1,910.00 | ₩1,850.00 | 210 | |
| ₩1,855.00 | +5.00 | +0.3% | ₩1,880.00 | ₩1,880.00 | ₩1,850.00 | 352 | |
| ₩1,850.00 | +30.00 | +1.6% | ₩1,850.00 | ₩1,850.00 | ₩1,850.00 | 1 | |
| ₩1,820.00 | -50.00 | -2.7% | ₩1,899.00 | ₩1,899.00 | ₩1,760.00 | 1,928 | |
| ₩1,870.00 | +1.00 | +0.1% | ₩1,899.00 | ₩1,899.00 | ₩1,850.00 | 322 | |
| ₩1,869.00 | +19.00 | +1.0% | ₩1,870.00 | ₩1,870.00 | ₩1,810.00 | 37 | |
| ₩1,850.00 | +10.00 | +0.5% | ₩1,870.00 | ₩1,870.00 | ₩1,810.00 | 215 | |
| ₩1,840.00 | +130.00 | +7.6% | ₩1,740.00 | ₩1,840.00 | ₩1,701.00 | 5,308 | |
| ₩1,710.00 | -115.00 | -6.3% | ₩1,850.00 | ₩1,850.00 | ₩1,705.00 | 3,443 | |
| ₩1,825.00 | +5.00 | +0.3% | ₩1,850.00 | ₩1,850.00 | ₩1,701.00 | 2,711 | |
| ₩1,820.00 | 0.00 | 0.0% | ₩1,800.00 | ₩1,850.00 | ₩1,702.00 | 6,395 |
- Ticker
- KRX:322970
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Moogene Medi Co. Ltd.