MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2,940.00 | 3,010.00 | 2,880.00 | 2,925.00 | 2,925.00 | 259,092 |
| 2026-04-21 | 3,005.00 | 3,020.00 | 2,900.00 | 2,960.00 | 2,960.00 | 246,151 |
| 2026-04-20 | 3,145.00 | 3,170.00 | 2,990.00 | 2,995.00 | 2,995.00 | 596,141 |
| 2026-04-17 | 3,045.00 | 3,755.00 | 3,010.00 | 3,235.00 | 3,235.00 | 4,438,134 |
| 2026-04-16 | 3,070.00 | 3,130.00 | 2,960.00 | 2,990.00 | 2,990.00 | 420,677 |
| 2026-04-15 | 3,350.00 | 3,350.00 | 3,050.00 | 3,060.00 | 3,060.00 | 612,454 |
| 2026-04-14 | 3,260.00 | 3,420.00 | 3,200.00 | 3,375.00 | 3,375.00 | 630,854 |
| 2026-04-13 | 3,120.00 | 3,190.00 | 3,025.00 | 3,190.00 | 3,190.00 | 450,085 |
| 2026-04-10 | 3,000.00 | 3,390.00 | 2,960.00 | 3,220.00 | 3,220.00 | 1,398,707 |
| 2026-04-09 | 2,980.00 | 3,030.00 | 2,885.00 | 2,980.00 | 2,980.00 | 450,422 |
| 2026-04-08 | 2,815.00 | 3,170.00 | 2,815.00 | 2,975.00 | 2,975.00 | 2,377,529 |
| 2026-04-07 | 2,765.00 | 2,935.00 | 2,750.00 | 2,790.00 | 2,790.00 | 873,104 |
| 2026-04-06 | 2,915.00 | 2,915.00 | 2,710.00 | 2,765.00 | 2,765.00 | 646,397 |
| 2026-04-03 | 2,810.00 | 3,200.00 | 2,740.00 | 2,955.00 | 2,955.00 | 3,321,214 |
| 2026-04-02 | 3,180.00 | 3,200.00 | 2,760.00 | 2,770.00 | 2,770.00 | 2,498,935 |
| 2026-04-01 | 3,740.00 | 4,000.00 | 2,975.00 | 3,210.00 | 3,210.00 | 11,471,020 |
| 2026-03-31 | 3,460.00 | 3,460.00 | 2,840.00 | 3,460.00 | 3,460.00 | 11,034,077 |
| 2026-03-30 | 2,125.00 | 2,665.00 | 2,100.00 | 2,665.00 | 2,665.00 | 631,748 |
| 2026-03-27 | 2,100.00 | 2,100.00 | 2,015.00 | 2,050.00 | 2,050.00 | 93,706 |
| 2026-03-26 | 2,155.00 | 2,185.00 | 2,045.00 | 2,105.00 | 2,105.00 | 155,235 |
| 2026-03-25 | 1,920.00 | 2,215.00 | 1,920.00 | 2,115.00 | 2,115.00 | 618,092 |
| 2026-03-24 | 1,960.00 | 1,960.00 | 1,848.00 | 1,910.00 | 1,910.00 | 193,961 |
| 2026-03-23 | 1,890.00 | 1,890.00 | 1,843.00 | 1,864.00 | 1,864.00 | 82,737 |
| 2026-03-20 | 1,902.00 | 1,930.00 | 1,833.00 | 1,890.00 | 1,890.00 | 150,790 |
| 2026-03-19 | 1,872.00 | 1,924.00 | 1,845.00 | 1,892.00 | 1,892.00 | 67,695 |
| 2026-03-18 | 1,841.00 | 1,887.00 | 1,831.00 | 1,862.00 | 1,862.00 | 92,823 |
| 2026-03-17 | 1,800.00 | 1,847.00 | 1,800.00 | 1,832.00 | 1,832.00 | 51,462 |
| 2026-03-16 | 1,781.00 | 1,819.00 | 1,737.00 | 1,774.00 | 1,774.00 | 77,361 |
| 2026-03-13 | 1,800.00 | 1,800.00 | 1,703.00 | 1,781.00 | 1,781.00 | 118,592 |
| 2026-03-12 | 1,685.00 | 1,987.00 | 1,685.00 | 1,826.00 | 1,826.00 | 690,610 |
| 2026-03-11 | 1,699.00 | 1,721.00 | 1,653.00 | 1,690.00 | 1,690.00 | 51,402 |
| 2026-03-10 | 1,651.00 | 1,698.00 | 1,599.00 | 1,652.00 | 1,652.00 | 57,017 |
| 2026-03-09 | 1,669.00 | 1,669.00 | 1,539.00 | 1,614.00 | 1,614.00 | 45,582 |
| 2026-03-06 | 1,655.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 76,122 |
| 2026-03-05 | 1,488.00 | 1,664.00 | 1,488.00 | 1,650.00 | 1,650.00 | 90,421 |
| 2026-03-04 | 1,592.00 | 1,605.00 | 1,486.00 | 1,486.00 | 1,486.00 | 115,504 |
| 2026-03-03 | 1,650.00 | 1,657.00 | 1,600.00 | 1,605.00 | 1,605.00 | 149,180 |
| 2026-02-27 | 1,685.00 | 1,685.00 | 1,584.00 | 1,656.00 | 1,656.00 | 147,766 |
| 2026-02-26 | 1,741.00 | 1,741.00 | 1,682.00 | 1,685.00 | 1,685.00 | 86,553 |
| 2026-02-25 | 1,735.00 | 1,768.00 | 1,690.00 | 1,727.00 | 1,727.00 | 111,179 |
| 2026-02-24 | 1,766.00 | 1,779.00 | 1,734.00 | 1,741.00 | 1,741.00 | 42,553 |
| 2026-02-23 | 1,706.00 | 1,777.00 | 1,680.00 | 1,762.00 | 1,762.00 | 146,193 |
| 2026-02-20 | 1,728.00 | 1,738.00 | 1,664.00 | 1,706.00 | 1,706.00 | 161,274 |
| 2026-02-19 | 1,844.00 | 1,844.00 | 1,660.00 | 1,728.00 | 1,728.00 | 162,859 |
| 2026-02-13 | 1,860.00 | 1,862.00 | 1,826.00 | 1,830.00 | 1,830.00 | 64,416 |
| 2026-02-12 | 1,846.00 | 1,880.00 | 1,838.00 | 1,860.00 | 1,860.00 | 40,101 |
| 2026-02-11 | 1,870.00 | 1,895.00 | 1,834.00 | 1,846.00 | 1,846.00 | 47,911 |
| 2026-02-10 | 1,852.00 | 1,896.00 | 1,849.00 | 1,860.00 | 1,860.00 | 48,235 |
| 2026-02-09 | 1,845.00 | 1,866.00 | 1,816.00 | 1,860.00 | 1,860.00 | 53,415 |
| 2026-02-06 | 1,875.00 | 1,875.00 | 1,820.00 | 1,833.00 | 1,833.00 | 139,887 |
| 2026-02-05 | 1,866.00 | 1,899.00 | 1,860.00 | 1,875.00 | 1,875.00 | 118,172 |
| 2026-02-04 | 1,835.00 | 1,877.00 | 1,800.00 | 1,856.00 | 1,856.00 | 67,168 |
| 2026-02-03 | 1,837.00 | 1,847.00 | 1,809.00 | 1,823.00 | 1,823.00 | 45,332 |
| 2026-02-02 | 1,846.00 | 1,870.00 | 1,800.00 | 1,837.00 | 1,837.00 | 102,465 |
| 2026-01-30 | 1,860.00 | 1,867.00 | 1,830.00 | 1,836.00 | 1,836.00 | 105,148 |
| 2026-01-29 | 1,886.00 | 1,897.00 | 1,857.00 | 1,863.00 | 1,863.00 | 35,697 |
| 2026-01-28 | 1,859.00 | 1,897.00 | 1,859.00 | 1,886.00 | 1,886.00 | 108,322 |
| 2026-01-27 | 1,875.00 | 1,875.00 | 1,842.00 | 1,860.00 | 1,860.00 | 33,403 |
| 2026-01-26 | 1,829.00 | 1,875.00 | 1,829.00 | 1,859.00 | 1,859.00 | 73,476 |
| 2026-01-23 | 1,813.00 | 1,828.00 | 1,799.00 | 1,825.00 | 1,825.00 | 72,947 |
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.