MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,835.00 | 1,835.00 | 1,803.00 | 1,813.00 | 1,813.00 | 33,470 |
| 2026-01-21 | 1,882.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | 49,678 |
| 2026-01-20 | 1,821.00 | 1,909.00 | 1,810.00 | 1,866.00 | 1,866.00 | 65,567 |
| 2026-01-19 | 1,855.00 | 1,855.00 | 1,815.00 | 1,821.00 | 1,821.00 | 33,728 |
| 2026-01-16 | 1,871.00 | 1,889.00 | 1,845.00 | 1,855.00 | 1,855.00 | 31,705 |
| 2026-01-15 | 1,870.00 | 1,888.00 | 1,836.00 | 1,871.00 | 1,871.00 | 53,932 |
| 2026-01-14 | 1,844.00 | 1,866.00 | 1,819.00 | 1,864.00 | 1,864.00 | 32,004 |
| 2026-01-13 | 1,833.00 | 1,872.00 | 1,828.00 | 1,844.00 | 1,844.00 | 45,827 |
| 2026-01-12 | 1,860.00 | 1,882.00 | 1,826.00 | 1,857.00 | 1,857.00 | 50,160 |
| 2026-01-09 | 1,791.00 | 1,857.00 | 1,791.00 | 1,836.00 | 1,836.00 | 93,313 |
| 2026-01-08 | 1,884.00 | 1,884.00 | 1,804.00 | 1,804.00 | 1,804.00 | 74,441 |
| 2026-01-07 | 1,938.00 | 1,938.00 | 1,840.00 | 1,860.00 | 1,860.00 | 45,122 |
| 2026-01-06 | 1,914.00 | 1,940.00 | 1,862.00 | 1,873.00 | 1,873.00 | 73,023 |
| 2026-01-05 | 1,938.00 | 1,939.00 | 1,900.00 | 1,914.00 | 1,914.00 | 35,934 |
| 2026-01-02 | 1,901.00 | 1,948.00 | 1,886.00 | 1,930.00 | 1,930.00 | 48,826 |
| 2025-12-30 | 1,907.00 | 1,938.00 | 1,828.00 | 1,886.00 | 1,886.00 | 56,845 |
| 2025-12-29 | 1,908.00 | 1,949.00 | 1,878.00 | 1,902.00 | 1,902.00 | 56,351 |
| 2025-12-26 | 1,926.00 | 1,948.00 | 1,890.00 | 1,905.00 | 1,905.00 | 46,720 |
| 2025-12-24 | 1,914.00 | 1,942.00 | 1,893.00 | 1,930.00 | 1,930.00 | 28,129 |
| 2025-12-23 | 1,906.00 | 1,942.00 | 1,877.00 | 1,902.00 | 1,902.00 | 62,450 |
| 2025-12-22 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,922.00 | 32,043 |
| 2025-12-19 | 1,897.00 | 1,959.00 | 1,857.00 | 1,950.00 | 1,950.00 | 59,958 |
| 2025-12-18 | 1,908.00 | 1,964.00 | 1,870.00 | 1,897.00 | 1,897.00 | 23,317 |
| 2025-12-17 | 1,949.00 | 1,949.00 | 1,850.00 | 1,908.00 | 1,908.00 | 22,835 |
| 2025-12-16 | 1,970.00 | 1,970.00 | 1,902.00 | 1,917.00 | 1,917.00 | 43,890 |
| 2025-12-15 | 1,987.00 | 1,999.00 | 1,949.00 | 1,960.00 | 1,960.00 | 57,553 |
| 2025-12-12 | 1,988.00 | 2,005.00 | 1,979.00 | 1,988.00 | 1,988.00 | 68,784 |
| 2025-12-11 | 2,000.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | 55,670 |
| 2025-12-10 | 1,995.00 | 2,010.00 | 1,987.00 | 2,000.00 | 2,000.00 | 35,608 |
| 2025-12-09 | 1,976.00 | 2,020.00 | 1,976.00 | 1,995.00 | 1,995.00 | 20,966 |
| 2025-12-08 | 2,000.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | 48,308 |
| 2025-12-05 | 1,999.00 | 2,040.00 | 1,986.00 | 2,020.00 | 2,020.00 | 48,474 |
| 2025-12-04 | 2,035.00 | 2,060.00 | 1,996.00 | 2,005.00 | 2,005.00 | 45,687 |
| 2025-12-03 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | 33,242 |
| 2025-12-02 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 49,858 |
| 2025-12-01 | 1,989.00 | 2,035.00 | 1,987.00 | 2,020.00 | 2,020.00 | 97,181 |
| 2025-11-28 | 1,966.00 | 1,995.00 | 1,942.00 | 1,973.00 | 1,973.00 | 89,067 |
| 2025-11-27 | 1,939.00 | 1,970.00 | 1,939.00 | 1,968.00 | 1,968.00 | 40,988 |
| 2025-11-26 | 1,934.00 | 1,977.00 | 1,923.00 | 1,955.00 | 1,955.00 | 50,635 |
| 2025-11-25 | 1,973.00 | 1,976.00 | 1,915.00 | 1,934.00 | 1,934.00 | 56,838 |
| 2025-11-24 | 1,980.00 | 2,050.00 | 1,955.00 | 1,973.00 | 1,973.00 | 137,858 |
| 2025-11-21 | 2,030.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 237,779 |
| 2025-11-20 | 1,980.00 | 2,040.00 | 1,974.00 | 1,996.00 | 1,996.00 | 105,508 |
| 2025-11-19 | 2,010.00 | 2,045.00 | 1,967.00 | 1,991.00 | 1,991.00 | 98,709 |
| 2025-11-18 | 2,010.00 | 2,105.00 | 1,990.00 | 2,010.00 | 2,010.00 | 281,034 |
| 2025-11-17 | 2,010.00 | 2,075.00 | 1,990.00 | 2,030.00 | 2,030.00 | 168,844 |
| 2025-11-14 | 1,977.00 | 2,150.00 | 1,935.00 | 2,010.00 | 2,010.00 | 785,308 |
| 2025-11-13 | 1,950.00 | 2,035.00 | 1,900.00 | 1,932.00 | 1,932.00 | 246,705 |
| 2025-11-12 | 1,959.00 | 2,005.00 | 1,934.00 | 1,950.00 | 1,950.00 | 217,288 |
| 2025-11-11 | 1,859.00 | 2,290.00 | 1,822.00 | 1,961.00 | 1,961.00 | 2,086,964 |
| 2025-11-10 | 1,850.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,845.00 | 36,086 |
| 2025-11-07 | 1,847.00 | 1,899.00 | 1,777.00 | 1,845.00 | 1,845.00 | 74,437 |
| 2025-11-06 | 1,830.00 | 1,884.00 | 1,826.00 | 1,853.00 | 1,853.00 | 49,495 |
| 2025-11-05 | 1,866.00 | 1,866.00 | 1,795.00 | 1,845.00 | 1,845.00 | 83,186 |
| 2025-11-04 | 1,780.00 | 1,921.00 | 1,780.00 | 1,866.00 | 1,866.00 | 187,851 |
| 2025-11-03 | 1,789.00 | 1,789.00 | 1,760.00 | 1,780.00 | 1,780.00 | 70,219 |
| 2025-10-31 | 1,836.00 | 1,836.00 | 1,763.00 | 1,779.00 | 1,779.00 | 50,561 |
| 2025-10-30 | 1,844.00 | 1,898.00 | 1,798.00 | 1,799.00 | 1,799.00 | 59,209 |
| 2025-10-29 | 1,870.00 | 1,878.00 | 1,839.00 | 1,844.00 | 1,844.00 | 56,933 |
| 2025-10-28 | 1,870.00 | 1,891.00 | 1,851.00 | 1,871.00 | 1,871.00 | 32,690 |
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.