KOREA MOVENEX - Price History
Monthly price history for 010100.KS (KOREA MOVENEX)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩4,845 | ₩4,845 |
April 2024 | ₩5,130 | ₩5,130 |
March 2024 | ₩5,289 | ₩5,390 |
February 2024 | ₩6,270 | ₩6,390 |
January 2024 | ₩6,310 | ₩6,430 |
December 2023 | ₩9,087 | ₩9,260 |
November 2023 | ₩7,703 | ₩7,850 |
October 2023 | ₩8,733 | ₩8,900 |
September 2023 | ₩6,251 | ₩6,370 |
August 2023 | ₩4,857 | ₩4,950 |
July 2023 | ₩5,701 | ₩5,810 |
June 2023 | ₩3,660 | ₩3,730 |
May 2023 | ₩3,542 | ₩3,610 |
April 2023 | ₩3,101 | ₩3,160 |
March 2023 | ₩2,654 | ₩2,705 |
February 2023 | ₩2,792 | ₩2,845 |
January 2023 | ₩2,748 | ₩2,800 |
December 2022 | ₩2,649 | ₩2,700 |
November 2022 | ₩2,765 | ₩2,890 |
October 2022 | ₩2,296 | ₩2,400 |
September 2022 | ₩2,052 | ₩2,145 |
August 2022 | ₩2,531 | ₩2,645 |
July 2022 | ₩2,478 | ₩2,590 |
June 2022 | ₩2,382 | ₩2,490 |
May 2022 | ₩2,875 | ₩3,005 |
April 2022 | ₩3,038 | ₩3,175 |
March 2022 | ₩2,779 | ₩2,905 |
February 2022 | ₩2,535 | ₩2,650 |
January 2022 | ₩2,406 | ₩2,515 |
December 2021 | ₩2,564 | ₩2,680 |
November 2021 | ₩2,211 | ₩2,390 |
October 2021 | ₩2,683 | ₩2,900 |
September 2021 | ₩2,771 | ₩2,995 |
August 2021 | ₩2,970 | ₩3,210 |
July 2021 | ₩3,030 | ₩3,275 |
June 2021 | ₩3,432 | ₩3,710 |
May 2021 | ₩3,039 | ₩3,285 |
April 2021 | ₩2,803 | ₩3,030 |
March 2021 | ₩2,822 | ₩3,050 |
February 2021 | ₩2,590 | ₩2,800 |
January 2021 | ₩2,683 | ₩2,900 |
December 2020 | ₩3,395 | ₩3,670 |
November 2020 | ₩1,989 | ₩2,190 |
October 2020 | ₩1,744 | ₩1,920 |
September 2020 | ₩1,803 | ₩1,985 |
August 2020 | ₩2,280 | ₩2,510 |
July 2020 | ₩2,112 | ₩2,325 |
June 2020 | ₩1,857 | ₩2,045 |
May 2020 | ₩2,983 | ₩3,285 |
April 2020 | ₩1,835 | ₩2,020 |
March 2020 | ₩1,176 | ₩1,295 |
February 2020 | ₩1,594 | ₩1,755 |
January 2020 | ₩1,753 | ₩1,930 |
December 2019 | ₩1,998 | ₩2,200 |
November 2019 | ₩1,777 | ₩2,005 |
October 2019 | ₩2,079 | ₩2,345 |
September 2019 | ₩2,283 | ₩2,575 |
August 2019 | ₩1,498 | ₩1,690 |
July 2019 | ₩1,418 | ₩1,600 |
June 2019 | ₩1,866 | ₩2,105 |
May 2019 | ₩1,529 | ₩1,725 |
April 2019 | ₩1,556 | ₩1,755 |
March 2019 | ₩1,418 | ₩1,600 |
February 2019 | ₩1,423 | ₩1,605 |
January 2019 | ₩1,582 | ₩1,785 |
December 2018 | ₩1,206 | ₩1,360 |
November 2018 | ₩1,308 | ₩1,475 |
October 2018 | ₩1,441 | ₩1,625 |
September 2018 | ₩1,844 | ₩2,080 |
August 2018 | ₩1,822 | ₩2,055 |
July 2018 | ₩1,476 | ₩1,665 |
June 2018 | ₩1,698 | ₩1,915 |
May 2018 | ₩1,817 | ₩2,050 |
April 2018 | ₩1,950 | ₩55,000 |
March 2018 | ₩1,968 | ₩55,500 |
February 2018 | ₩1,879 | ₩53,000 |
January 2018 | ₩1,773 | ₩50,000 |
December 2017 | ₩1,755 | ₩49,500 |
November 2017 | ₩1,808 | ₩51,000 |
October 2017 | ₩1,888 | ₩53,250 |
September 2017 | ₩1,835 | ₩51,750 |
August 2017 | ₩2,119 | ₩59,750 |
July 2017 | ₩2,385 | ₩67,250 |
June 2017 | ₩2,402 | ₩67,750 |
May 2017 | ₩2,305 | ₩65,000 |
April 2017 | ₩2,252 | ₩63,500 |
March 2017 | ₩2,269 | ₩64,000 |
February 2017 | ₩2,411 | ₩68,000 |
January 2017 | ₩2,349 | ₩66,250 |
December 2016 | ₩2,411 | ₩68,000 |
November 2016 | ₩2,316 | ₩66,500 |
October 2016 | ₩2,524 | ₩72,500 |
September 2016 | ₩2,690 | ₩77,250 |
August 2016 | ₩2,768 | ₩79,500 |
July 2016 | ₩2,638 | ₩75,750 |
June 2016 | ₩2,429 | ₩69,750 |
May 2016 | ₩2,394 | ₩68,750 |
April 2016 | ₩2,786 | ₩80,000 |
March 2016 | ₩2,760 | ₩79,250 |
February 2016 | ₩2,490 | ₩71,500 |
January 2016 | ₩2,202 | ₩63,250 |
December 2015 | ₩2,498 | ₩71,750 |
November 2015 | ₩2,403 | ₩69,000 |
October 2015 | ₩2,420 | ₩69,500 |
September 2015 | ₩2,516 | ₩72,250 |
August 2015 | ₩2,437 | ₩70,000 |
July 2015 | ₩2,751 | ₩79,000 |
June 2015 | ₩2,585 | ₩74,250 |
May 2015 | ₩2,907 | ₩83,500 |
April 2015 | ₩2,951 | ₩84,750 |
March 2015 | ₩2,794 | ₩80,250 |
February 2015 | ₩2,890 | ₩83,000 |
January 2015 | ₩2,812 | ₩80,750 |
December 2014 | ₩3,012 | ₩86,500 |
November 2014 | ₩2,866 | ₩83,500 |
October 2014 | ₩3,913 | ₩114,000 |
September 2014 | ₩3,699 | ₩107,750 |
August 2014 | ₩3,630 | ₩105,750 |
July 2014 | ₩4,068 | ₩118,500 |
June 2014 | ₩3,347 | ₩97,500 |
May 2014 | ₩2,437 | ₩71,000 |
April 2014 | ₩2,497 | ₩72,750 |
March 2014 | ₩2,377 | ₩69,250 |
February 2014 | ₩2,317 | ₩67,500 |
January 2014 | ₩2,042 | ₩59,500 |
December 2013 | ₩2,068 | ₩60,250 |
November 2013 | ₩2,160 | ₩64,250 |
October 2013 | ₩2,269 | ₩67,500 |
September 2013 | ₩2,320 | ₩69,000 |
August 2013 | ₩2,135 | ₩63,500 |
July 2013 | ₩2,345 | ₩69,750 |
June 2013 | ₩2,429 | ₩72,250 |
May 2013 | ₩2,572 | ₩76,500 |
April 2013 | ₩2,177 | ₩64,750 |
March 2013 | ₩2,202 | ₩65,500 |
February 2013 | ₩2,009 | ₩59,750 |
January 2013 | ₩1,975 | ₩58,750 |
December 2012 | ₩2,059 | ₩61,250 |
November 2012 | ₩2,059 | ₩61,250 |
October 2012 | ₩2,084 | ₩62,000 |
September 2012 | ₩2,252 | ₩67,000 |
August 2012 | ₩2,185 | ₩65,000 |
July 2012 | ₩2,017 | ₩60,000 |
June 2012 | ₩2,093 | ₩62,250 |
May 2012 | ₩2,168 | ₩64,500 |
April 2012 | ₩2,278 | ₩67,750 |
March 2012 | ₩2,177 | ₩64,750 |
February 2012 | ₩2,395 | ₩71,250 |
January 2012 | ₩2,446 | ₩72,750 |
December 2011 | ₩2,109 | ₩62,750 |
November 2011 | ₩2,011 | ₩61,000 |
October 2011 | ₩2,282 | ₩69,250 |
September 2011 | ₩2,200 | ₩66,750 |
August 2011 | ₩2,662 | ₩80,750 |
July 2011 | ₩3,428 | ₩104,000 |
June 2011 | ₩3,543 | ₩107,500 |
May 2011 | ₩3,370 | ₩102,250 |
April 2011 | ₩3,395 | ₩103,000 |
March 2011 | ₩2,612 | ₩79,250 |
February 2011 | ₩2,274 | ₩69,000 |
January 2011 | ₩2,727 | ₩82,750 |
December 2010 | ₩2,464 | ₩74,750 |
November 2010 | ₩2,605 | ₩81,750 |
October 2010 | ₩2,374 | ₩74,500 |
September 2010 | ₩1,744 | ₩54,750 |
August 2010 | ₩1,576 | ₩49,450 |
July 2010 | ₩1,641 | ₩51,500 |
June 2010 | ₩1,593 | ₩50,000 |
May 2010 | ₩1,697 | ₩53,250 |
April 2010 | ₩1,657 | ₩52,000 |
March 2010 | ₩1,705 | ₩53,500 |
February 2010 | ₩1,625 | ₩51,000 |
January 2010 | ₩1,705 | ₩53,500 |
December 2009 | ₩1,689 | ₩53,000 |
November 2009 | ₩1,525 | ₩47,850 |
October 2009 | ₩1,657 | ₩52,000 |
September 2009 | ₩1,856 | ₩58,250 |
August 2009 | ₩2,167 | ₩68,000 |
July 2009 | ₩2,167 | ₩68,000 |
June 2009 | ₩2,214 | ₩69,500 |
May 2009 | ₩2,151 | ₩67,500 |
April 2009 | ₩1,880 | ₩59,000 |
March 2009 | ₩1,744 | ₩54,750 |
February 2009 | ₩1,601 | ₩50,250 |
January 2009 | ₩1,088 | ₩34,150 |
December 2008 | ₩1,037 | ₩32,550 |
November 2008 | ₩1,012 | ₩31,750 |
October 2008 | ₩1,101 | ₩34,550 |
September 2008 | ₩1,752 | ₩55,000 |
August 2008 | ₩1,768 | ₩55,500 |
July 2008 | ₩2,039 | ₩64,000 |
June 2008 | ₩2,326 | ₩73,000 |
May 2008 | ₩2,214 | ₩69,500 |
April 2008 | ₩2,151 | ₩67,500 |
March 2008 | ₩2,087 | ₩65,500 |
February 2008 | ₩2,246 | ₩70,500 |
January 2008 | ₩2,198 | ₩69,000 |
December 2007 | ₩2,382 | ₩74,750 |
November 2007 | ₩2,374 | ₩77,000 |
October 2007 | ₩2,421 | ₩78,500 |
September 2007 | ₩2,590 | ₩84,000 |
August 2007 | ₩2,544 | ₩82,500 |
July 2007 | ₩2,868 | ₩93,000 |
June 2007 | ₩2,243 | ₩72,750 |
May 2007 | ₩2,228 | ₩72,250 |
April 2007 | ₩1,927 | ₩62,500 |
March 2007 | ₩1,750 | ₩56,750 |
February 2007 | ₩1,573 | ₩51,000 |
January 2007 | ₩1,542 | ₩50,000 |
December 2006 | ₩1,727 | ₩56,000 |
November 2006 | ₩1,689 | ₩57,250 |
October 2006 | ₩1,696 | ₩57,500 |
September 2006 | ₩1,873 | ₩63,500 |
August 2006 | ₩1,711 | ₩58,000 |
July 2006 | ₩1,571 | ₩53,250 |
June 2006 | ₩1,667 | ₩56,500 |
May 2006 | ₩1,755 | ₩59,500 |
April 2006 | ₩2,087 | ₩70,750 |
March 2006 | ₩1,969 | ₩66,750 |
February 2006 | ₩2,109 | ₩71,500 |
January 2006 | ₩2,109 | ₩71,500 |
December 2005 | ₩2,551 | ₩86,500 |
November 2005 | ₩3,068 | ₩107,000 |
October 2005 | ₩3,068 | ₩107,000 |
September 2005 | ₩3,090 | ₩107,750 |
August 2005 | ₩2,359 | ₩82,250 |
July 2005 | ₩2,301 | ₩80,250 |
June 2005 | ₩2,215 | ₩77,250 |
May 2005 | ₩2,330 | ₩81,250 |
April 2005 | ₩2,251 | ₩78,500 |
March 2005 | ₩2,287 | ₩79,750 |
February 2005 | ₩2,280 | ₩79,500 |
January 2005 | ₩1,993 | ₩69,500 |
December 2004 | ₩1,764 | ₩61,500 |
November 2004 | ₩1,826 | ₩69,000 |
October 2004 | ₩1,712 | ₩97,000 |
September 2004 | ₩1,244 | ₩70,500 |
August 2004 | ₩1,226 | ₩69,500 |
July 2004 | ₩975 | ₩55,250 |
June 2004 | ₩1,015 | ₩57,500 |
May 2004 | ₩1,046 | ₩59,250 |
April 2004 | ₩1,125 | ₩63,750 |
March 2004 | ₩1,253 | ₩71,000 |
February 2004 | ₩1,513 | ₩85,750 |
January 2004 | ₩1,562 | ₩88,500 |
December 2003 | ₩1,650 | ₩93,500 |
November 2003 | ₩1,396 | ₩82,500 |
October 2003 | ₩1,358 | ₩80,250 |
September 2003 | ₩880 | ₩52,000 |
August 2003 | ₩990 | ₩58,500 |
July 2003 | ₩952 | ₩56,250 |
June 2003 | ₩905 | ₩53,500 |
May 2003 | ₩839 | ₩49,600 |
April 2003 | ₩753 | ₩44,500 |
March 2003 | ₩571 | ₩33,750 |
February 2003 | ₩675 | ₩39,900 |
January 2003 | ₩732 | ₩43,250 |
December 2002 | ₩785 | ₩46,400 |
November 2002 | ₩846 | ₩53,000 |
October 2002 | ₩929 | ₩58,250 |
September 2002 | ₩862 | ₩81,591 |
August 2002 | ₩923 | ₩87,383 |
July 2002 | ₩941 | ₩89,146 |
June 2002 | ₩904 | ₩85,620 |
May 2002 | ₩840 | ₩79,577 |
April 2002 | ₩936 | ₩88,642 |
March 2002 | ₩1,074 | ₩101,737 |
February 2002 | ₩745 | ₩70,511 |
January 2002 | ₩564 | ₩53,387 |
December 2001 | ₩492 | ₩49,055 |
November 2001 | ₩454 | ₩45,328 |
October 2001 | ₩405 | ₩40,443 |
September 2001 | ₩368 | ₩36,766 |
August 2001 | ₩399 | ₩39,839 |
July 2001 | ₩403 | ₩40,191 |
June 2001 | ₩465 | ₩46,386 |
May 2001 | ₩392 | ₩39,083 |
April 2001 | ₩353 | ₩35,255 |
March 2001 | ₩314 | ₩31,327 |
February 2001 | ₩315 | ₩31,478 |
January 2001 | ₩298 | ₩29,715 |
December 2000 | ₩245 | ₩26,996 |
November 2000 | ₩246 | ₩27,197 |
October 2000 | ₩274 | ₩30,219 |
September 2000 | ₩273 | ₩30,169 |
August 2000 | ₩281 | ₩30,974 |
July 2000 | ₩259 | ₩28,557 |
June 2000 | ₩285 | ₩31,478 |
May 2000 | ₩301 | ₩33,241 |
April 2000 | ₩287 | ₩31,730 |
March 2000 | ₩407 | ₩44,926 |
February 2000 | ₩570 | ₩62,956 |
January 2000 | ₩529 | ₩58,423 |
December 1999 | ₩479 | ₩55,401 |
November 1999 | ₩549 | ₩63,460 |
October 1999 | ₩632 | ₩73,029 |
September 1999 | ₩671 | ₩77,562 |
August 1999 | ₩887 | ₩102,493 |
July 1999 | ₩1,015 | ₩117,350 |
June 1999 | ₩950 | ₩109,796 |
May 1999 | ₩841 | ₩97,204 |
April 1999 | ₩841 | ₩97,204 |
March 1999 | ₩647 | ₩74,792 |
February 1999 | ₩479 | ₩55,401 |
January 1999 | ₩614 | ₩71,015 |
December 1998 | ₩636 | ₩74,288 |
November 1998 | ₩384 | ₩44,825 |
October 1998 | ₩365 | ₩42,558 |
September 1998 | ₩245 | ₩28,658 |
August 1998 | ₩255 | ₩29,816 |
July 1998 | ₩155 | ₩18,131 |
June 1998 | ₩157 | ₩18,282 |
May 1998 | ₩186 | ₩21,657 |
April 1998 | ₩250 | ₩29,212 |
March 1998 | ₩312 | ₩36,414 |
February 1998 | ₩453 | ₩52,883 |
January 1998 | ₩479 | ₩55,905 |
December 1997 | ₩270 | ₩32,234 |
November 1997 | ₩585 | ₩70,007 |
October 1997 | ₩581 | ₩69,504 |
September 1997 | ₩889 | ₩106,270 |
August 1997 | ₩1,179 | ₩141,022 |
July 1997 | ₩1,238 | ₩148,073 |
June 1997 | ₩1,318 | ₩157,642 |
May 1997 | ₩1,171 | ₩140,015 |
April 1997 | ₩973 | ₩116,343 |
March 1997 | ₩1,040 | ₩124,401 |
February 1997 | ₩1,225 | ₩146,562 |
January 1997 | ₩1,036 | ₩123,898 |
December 1996 | ₩989 | ₩120,876 |
November 1996 | ₩1,150 | ₩140,518 |
October 1996 | ₩1,401 | ₩171,241 |
September 1996 | ₩1,581 | ₩193,218 |
August 1996 | ₩1,386 | ₩169,382 |
July 1996 | ₩1,154 | ₩141,081 |
June 1996 | ₩950 | ₩116,159 |
May 1996 | ₩916 | ₩111,935 |
April 1996 | ₩708 | ₩86,592 |
March 1996 | ₩605 | ₩73,920 |
February 1996 | ₩553 | ₩67,584 |
January 1996 | ₩563 | ₩68,851 |
December 1995 | ₩542 | ₩68,851 |
010100.KS
Price: ₩4,845
52 week price:
Exchange: KSC
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 150.5 billion
Average Dividend Frequency: 1