KOREA MOVENEX - Price History

Monthly price history for 010100.KS (KOREA MOVENEX)

DateAdjusted priceReal 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:
2740.00
9580.00

Exchange: KSC

Sector: Consumer Cyclical

Industry: Auto Parts

Market Capitalization: 150.5 billion

Average Dividend Frequency: 1

Links: