MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,856.00 | 1,900.00 | 1,854.00 | 1,870.00 | 1,870.00 | 50,495 |
| 2025-10-24 | 1,934.00 | 1,934.00 | 1,850.00 | 1,856.00 | 1,856.00 | 72,091 |
| 2025-10-23 | 1,896.00 | 1,899.00 | 1,865.00 | 1,881.00 | 1,881.00 | 33,302 |
| 2025-10-22 | 1,867.00 | 1,933.00 | 1,867.00 | 1,899.00 | 1,899.00 | 43,985 |
| 2025-10-21 | 1,915.00 | 1,918.00 | 1,882.00 | 1,885.00 | 1,885.00 | 57,009 |
| 2025-10-20 | 1,896.00 | 1,913.00 | 1,880.00 | 1,890.00 | 1,890.00 | 47,749 |
| 2025-10-17 | 1,913.00 | 1,920.00 | 1,891.00 | 1,896.00 | 1,896.00 | 56,137 |
| 2025-10-16 | 1,936.00 | 1,936.00 | 1,912.00 | 1,921.00 | 1,921.00 | 40,000 |
| 2025-10-15 | 1,928.00 | 1,984.00 | 1,900.00 | 1,933.00 | 1,933.00 | 41,303 |
| 2025-10-14 | 1,958.00 | 1,958.00 | 1,914.00 | 1,928.00 | 1,928.00 | 45,924 |
| 2025-10-13 | 1,960.00 | 1,964.00 | 1,900.00 | 1,958.00 | 1,958.00 | 51,726 |
| 2025-10-10 | 1,988.00 | 1,991.00 | 1,956.00 | 1,965.00 | 1,965.00 | 41,908 |
| 2025-10-02 | 1,994.00 | 2,005.00 | 1,976.00 | 1,988.00 | 1,988.00 | 21,437 |
| 2025-10-01 | 1,985.00 | 1,999.00 | 1,970.00 | 1,970.00 | 1,970.00 | 35,851 |
| 2025-09-30 | 1,999.00 | 2,040.00 | 1,979.00 | 1,980.00 | 1,980.00 | 55,774 |
| 2025-09-29 | 1,991.00 | 1,997.00 | 1,970.00 | 1,992.00 | 1,992.00 | 32,867 |
| 2025-09-26 | 2,010.00 | 2,030.00 | 1,962.00 | 1,970.00 | 1,970.00 | 69,873 |
| 2025-09-25 | 2,000.00 | 2,020.00 | 1,950.00 | 2,010.00 | 2,010.00 | 79,514 |
| 2025-09-24 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 77,650 |
| 2025-09-23 | 2,100.00 | 2,100.00 | 1,991.00 | 2,010.00 | 2,010.00 | 180,713 |
| 2025-09-22 | 2,145.00 | 2,160.00 | 2,085.00 | 2,100.00 | 2,100.00 | 40,155 |
| 2025-09-19 | 2,035.00 | 2,255.00 | 2,005.00 | 2,145.00 | 2,145.00 | 395,368 |
| 2025-09-18 | 2,010.00 | 2,065.00 | 2,000.00 | 2,035.00 | 2,035.00 | 47,379 |
| 2025-09-17 | 2,000.00 | 2,030.00 | 1,981.00 | 2,010.00 | 2,010.00 | 28,831 |
| 2025-09-16 | 2,000.00 | 2,025.00 | 1,993.00 | 1,997.00 | 1,997.00 | 26,730 |
| 2025-09-15 | 2,015.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,998.00 | 39,785 |
| 2025-09-12 | 1,975.00 | 2,020.00 | 1,955.00 | 2,015.00 | 2,015.00 | 69,538 |
| 2025-09-11 | 2,015.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 34,053 |
| 2025-09-10 | 1,999.00 | 2,020.00 | 1,994.00 | 2,015.00 | 2,015.00 | 45,895 |
| 2025-09-09 | 2,045.00 | 2,045.00 | 1,970.00 | 1,987.00 | 1,987.00 | 26,059 |
| 2025-09-08 | 1,999.00 | 2,005.00 | 1,972.00 | 1,975.00 | 1,975.00 | 31,535 |
| 2025-09-05 | 2,025.00 | 2,050.00 | 1,986.00 | 1,999.00 | 1,999.00 | 30,072 |
| 2025-09-04 | 2,020.00 | 2,075.00 | 1,973.00 | 2,025.00 | 2,025.00 | 40,380 |
| 2025-09-03 | 1,980.00 | 2,040.00 | 1,971.00 | 2,020.00 | 2,020.00 | 31,782 |
| 2025-09-02 | 1,966.00 | 1,996.00 | 1,930.00 | 1,979.00 | 1,979.00 | 36,496 |
| 2025-09-01 | 1,983.00 | 1,983.00 | 1,930.00 | 1,955.00 | 1,955.00 | 51,044 |
| 2025-08-29 | 1,999.00 | 2,015.00 | 1,960.00 | 1,965.00 | 1,965.00 | 36,733 |
| 2025-08-28 | 1,980.00 | 1,999.00 | 1,965.00 | 1,999.00 | 1,999.00 | 18,776 |
| 2025-08-27 | 2,000.00 | 2,000.00 | 1,900.00 | 1,966.00 | 1,966.00 | 50,135 |
| 2025-08-26 | 1,992.00 | 2,030.00 | 1,981.00 | 1,984.00 | 1,984.00 | 56,326 |
| 2025-08-25 | 2,050.00 | 2,050.00 | 1,993.00 | 1,995.00 | 1,995.00 | 85,470 |
| 2025-08-22 | 2,080.00 | 2,100.00 | 1,995.00 | 1,995.00 | 1,995.00 | 86,693 |
| 2025-08-21 | 2,085.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,050.00 | 63,991 |
| 2025-08-20 | 2,145.00 | 2,190.00 | 2,080.00 | 2,115.00 | 2,115.00 | 177,988 |
| 2025-08-19 | 2,190.00 | 2,235.00 | 2,170.00 | 2,175.00 | 2,175.00 | 75,149 |
| 2025-08-18 | 2,275.00 | 2,310.00 | 2,220.00 | 2,270.00 | 2,270.00 | 180,854 |
| 2025-08-14 | 2,265.00 | 2,445.00 | 2,265.00 | 2,300.00 | 2,300.00 | 468,459 |
| 2025-08-13 | 2,105.00 | 2,595.00 | 2,100.00 | 2,265.00 | 2,265.00 | 3,356,814 |
| 2025-08-12 | 2,120.00 | 2,165.00 | 2,060.00 | 2,105.00 | 2,105.00 | 78,936 |
| 2025-08-11 | 2,175.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,120.00 | 105,579 |
| 2025-08-08 | 2,140.00 | 2,200.00 | 2,110.00 | 2,195.00 | 2,195.00 | 106,894 |
| 2025-08-07 | 2,190.00 | 2,235.00 | 2,110.00 | 2,140.00 | 2,140.00 | 52,443 |
| 2025-08-06 | 2,150.00 | 2,220.00 | 2,125.00 | 2,190.00 | 2,190.00 | 44,526 |
| 2025-08-05 | 2,170.00 | 2,195.00 | 2,120.00 | 2,150.00 | 2,150.00 | 62,389 |
| 2025-08-04 | 2,075.00 | 2,135.00 | 2,030.00 | 2,120.00 | 2,120.00 | 35,811 |
| 2025-08-01 | 2,100.00 | 2,180.00 | 2,040.00 | 2,075.00 | 2,075.00 | 128,006 |
| 2025-07-31 | 2,130.00 | 2,180.00 | 2,095.00 | 2,095.00 | 2,095.00 | 34,431 |
| 2025-07-30 | 2,175.00 | 2,205.00 | 2,125.00 | 2,150.00 | 2,150.00 | 31,523 |
| 2025-07-29 | 2,115.00 | 2,210.00 | 2,105.00 | 2,155.00 | 2,155.00 | 41,855 |
| 2025-07-28 | 2,160.00 | 2,225.00 | 2,075.00 | 2,115.00 | 2,115.00 | 140,127 |
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.