MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,807.00 | 1,810.00 | 1,744.00 | 1,780.00 | 1,780.00 | 31,735 |
| 2026-07-21 | 1,658.00 | 1,810.00 | 1,658.00 | 1,810.00 | 1,810.00 | 56,009 |
| 2026-07-20 | 1,855.00 | 1,855.00 | 1,671.00 | 1,673.00 | 1,673.00 | 159,740 |
| 2026-07-16 | 1,924.00 | 1,924.00 | 1,852.00 | 1,855.00 | 1,855.00 | 59,862 |
| 2026-07-15 | 1,895.00 | 1,957.00 | 1,885.00 | 1,892.00 | 1,892.00 | 21,776 |
| 2026-07-14 | 1,880.00 | 1,923.00 | 1,831.00 | 1,880.00 | 1,880.00 | 84,931 |
| 2026-07-13 | 1,923.00 | 2,035.00 | 1,851.00 | 1,890.00 | 1,890.00 | 43,092 |
| 2026-07-10 | 1,820.00 | 1,940.00 | 1,820.00 | 1,923.00 | 1,923.00 | 87,843 |
| 2026-07-09 | 1,870.00 | 1,910.00 | 1,783.00 | 1,850.00 | 1,850.00 | 68,346 |
| 2026-07-08 | 1,960.00 | 1,963.00 | 1,809.00 | 1,850.00 | 1,850.00 | 31,512 |
| 2026-07-07 | 1,857.00 | 1,938.00 | 1,822.00 | 1,870.00 | 1,870.00 | 66,727 |
| 2026-07-06 | 1,938.00 | 1,938.00 | 1,849.00 | 1,857.00 | 1,857.00 | 22,605 |
| 2026-07-03 | 1,829.00 | 1,983.00 | 1,827.00 | 1,926.00 | 1,926.00 | 36,018 |
| 2026-07-02 | 2,020.00 | 2,020.00 | 1,848.00 | 1,922.00 | 1,922.00 | 32,772 |
| 2026-07-01 | 2,020.00 | 2,200.00 | 1,901.00 | 1,961.00 | 1,961.00 | 65,858 |
| 2026-06-30 | 1,951.00 | 1,998.00 | 1,917.00 | 1,960.00 | 1,960.00 | 35,369 |
| 2026-06-29 | 2,000.00 | 2,020.00 | 1,910.00 | 1,936.00 | 1,936.00 | 63,919 |
| 2026-06-26 | 2,000.00 | 2,005.00 | 1,815.00 | 2,005.00 | 2,005.00 | 71,342 |
| 2026-06-25 | 1,981.00 | 2,355.00 | 1,801.00 | 1,982.00 | 1,982.00 | 106,042 |
| 2026-06-24 | 1,937.00 | 2,070.00 | 1,868.00 | 1,979.00 | 1,979.00 | 69,444 |
| 2026-06-23 | 1,916.00 | 1,938.00 | 1,816.00 | 1,857.00 | 1,857.00 | 66,487 |
| 2026-06-22 | 2,065.00 | 2,065.00 | 1,873.00 | 1,948.00 | 1,948.00 | 33,105 |
| 2026-06-19 | 2,180.00 | 2,180.00 | 1,939.00 | 2,070.00 | 2,070.00 | 38,516 |
| 2026-06-18 | 2,340.00 | 2,340.00 | 2,085.00 | 2,085.00 | 2,085.00 | 25,828 |
| 2026-06-17 | 2,130.00 | 2,305.00 | 2,055.00 | 2,240.00 | 2,240.00 | 76,267 |
| 2026-06-16 | 2,090.00 | 2,165.00 | 2,080.00 | 2,130.00 | 2,130.00 | 43,452 |
| 2026-06-15 | 2,015.00 | 2,125.00 | 1,995.00 | 2,085.00 | 2,085.00 | 69,614 |
| 2026-06-12 | 1,943.00 | 2,080.00 | 1,922.00 | 2,015.00 | 2,015.00 | 38,846 |
| 2026-06-11 | 1,905.00 | 2,100.00 | 1,819.00 | 1,921.00 | 1,921.00 | 109,206 |
| 2026-06-10 | 1,893.00 | 1,910.00 | 1,814.00 | 1,904.00 | 1,904.00 | 47,247 |
| 2026-06-09 | 1,805.00 | 1,932.00 | 1,805.00 | 1,879.00 | 1,879.00 | 58,416 |
| 2026-06-08 | 1,942.00 | 1,942.00 | 1,801.00 | 1,805.00 | 1,805.00 | 40,279 |
| 2026-06-05 | 1,963.00 | 2,040.00 | 1,850.00 | 1,945.00 | 1,945.00 | 111,318 |
| 2026-06-04 | 2,140.00 | 2,145.00 | 1,948.00 | 1,963.00 | 1,963.00 | 40,821 |
| 2026-06-02 | 2,200.00 | 2,205.00 | 1,989.00 | 2,055.00 | 2,055.00 | 77,381 |
| 2026-06-01 | 2,145.00 | 2,150.00 | 1,957.00 | 2,120.00 | 2,120.00 | 130,766 |
| 2026-05-29 | 2,310.00 | 2,395.00 | 2,145.00 | 2,160.00 | 2,160.00 | 102,792 |
| 2026-05-28 | 2,315.00 | 2,380.00 | 2,200.00 | 2,330.00 | 2,330.00 | 68,693 |
| 2026-05-27 | 2,450.00 | 2,505.00 | 2,280.00 | 2,330.00 | 2,330.00 | 94,775 |
| 2026-05-26 | 2,490.00 | 2,560.00 | 2,415.00 | 2,465.00 | 2,465.00 | 61,847 |
| 2026-05-22 | 2,400.00 | 2,530.00 | 2,400.00 | 2,485.00 | 2,485.00 | 55,625 |
| 2026-05-21 | 2,455.00 | 2,505.00 | 2,385.00 | 2,420.00 | 2,420.00 | 44,732 |
| 2026-05-20 | 2,460.00 | 2,630.00 | 2,345.00 | 2,455.00 | 2,455.00 | 219,258 |
| 2026-05-19 | 2,565.00 | 2,580.00 | 2,445.00 | 2,450.00 | 2,450.00 | 69,858 |
| 2026-05-18 | 2,605.00 | 2,655.00 | 2,470.00 | 2,565.00 | 2,565.00 | 101,277 |
| 2026-05-15 | 2,705.00 | 2,705.00 | 2,440.00 | 2,600.00 | 2,600.00 | 161,194 |
| 2026-05-14 | 2,625.00 | 2,845.00 | 2,625.00 | 2,705.00 | 2,705.00 | 224,889 |
| 2026-05-13 | 2,715.00 | 2,840.00 | 2,615.00 | 2,650.00 | 2,650.00 | 201,983 |
| 2026-05-12 | 2,615.00 | 2,880.00 | 2,545.00 | 2,660.00 | 2,660.00 | 497,874 |
| 2026-05-11 | 2,590.00 | 2,760.00 | 2,570.00 | 2,635.00 | 2,635.00 | 120,166 |
| 2026-05-08 | 2,610.00 | 2,715.00 | 2,525.00 | 2,590.00 | 2,590.00 | 128,960 |
| 2026-05-07 | 2,550.00 | 2,710.00 | 2,550.00 | 2,610.00 | 2,610.00 | 82,292 |
| 2026-05-06 | 2,900.00 | 2,900.00 | 2,525.00 | 2,555.00 | 2,555.00 | 240,850 |
| 2026-05-04 | 2,780.00 | 2,850.00 | 2,650.00 | 2,730.00 | 2,730.00 | 140,809 |
| 2026-04-30 | 2,775.00 | 2,830.00 | 2,745.00 | 2,780.00 | 2,780.00 | 76,492 |
| 2026-04-29 | 2,870.00 | 2,890.00 | 2,800.00 | 2,805.00 | 2,805.00 | 169,253 |
| 2026-04-28 | 2,960.00 | 3,040.00 | 2,870.00 | 2,890.00 | 2,890.00 | 205,633 |
| 2026-04-27 | 2,900.00 | 3,035.00 | 2,850.00 | 2,965.00 | 2,965.00 | 156,983 |
| 2026-04-24 | 2,875.00 | 2,895.00 | 2,830.00 | 2,890.00 | 2,890.00 | 121,585 |
| 2026-04-23 | 2,930.00 | 2,985.00 | 2,830.00 | 2,875.00 | 2,875.00 | 210,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 83.0000 KRW |
| 2020-12-29 | 144.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.