See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.17▲ 2.08%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,160.002,225.002,075.002,115.002,115.00140,127
2025-07-252,245.002,245.002,110.002,115.002,115.0046,878
2025-07-242,140.002,225.002,120.002,200.002,200.00105,198
2025-07-232,090.002,135.002,050.002,115.002,115.0072,769
2025-07-222,150.002,150.002,070.002,090.002,090.0086,993
2025-07-212,185.002,185.002,120.002,120.002,120.0050,233
2025-07-182,190.002,190.002,110.002,185.002,185.0087,974
2025-07-172,115.002,190.002,090.002,190.002,190.0054,262
2025-07-162,100.002,125.002,070.002,115.002,115.0086,121
2025-07-152,150.002,155.002,120.002,120.002,120.0042,688
2025-07-142,230.002,230.002,150.002,160.002,160.0076,517
2025-07-112,210.002,245.002,200.002,230.002,230.0038,601
2025-07-102,210.002,235.002,175.002,200.002,200.0088,332
2025-07-092,230.002,240.002,190.002,195.002,195.0028,870
2025-07-082,145.002,240.002,145.002,225.002,225.0080,615
2025-07-072,225.002,255.002,140.002,145.002,145.0054,696
2025-07-042,245.002,275.002,200.002,225.002,225.0069,660
2025-07-032,195.002,260.002,195.002,245.002,245.0055,635
2025-07-022,220.002,245.002,155.002,195.002,195.0056,225
2025-07-012,220.002,235.002,185.002,235.002,235.0069,213
2025-06-302,165.002,225.002,130.002,220.002,220.00113,111
2025-06-272,200.002,230.002,035.002,145.002,145.00225,711
2025-06-262,270.002,270.002,150.002,205.002,205.00146,807
2025-06-252,280.002,320.002,150.002,270.002,270.00141,883
2025-06-242,265.002,315.002,255.002,280.002,280.00114,225
2025-06-232,275.002,355.002,230.002,280.002,280.00116,166
2025-06-202,370.002,460.002,330.002,365.002,365.00152,272
2025-06-192,425.002,435.002,350.002,385.002,385.0083,722
2025-06-182,425.002,430.002,280.002,430.002,430.00179,474
2025-06-172,255.002,430.002,255.002,385.002,385.00247,138
2025-06-162,260.002,360.002,240.002,280.002,280.00137,327
2025-06-132,355.002,470.002,225.002,285.002,285.00298,387
2025-06-122,520.002,550.002,335.002,355.002,355.00236,588
2025-06-112,495.002,600.002,470.002,520.002,520.00273,865
2025-06-102,535.002,535.002,410.002,475.002,475.00149,096
2025-06-092,535.002,565.002,455.002,535.002,535.00157,354
2025-06-052,600.002,600.002,515.002,525.002,525.00161,406
2025-06-042,575.002,650.002,550.002,570.002,570.00112,534
2025-06-022,625.002,680.002,570.002,600.002,600.00126,246
2025-05-302,640.002,765.002,560.002,630.002,630.00291,807
2025-05-292,550.002,755.002,525.002,685.002,685.00353,021
2025-05-282,850.002,860.002,570.002,590.002,590.00426,832
2025-05-273,000.003,040.002,775.002,790.002,790.00193,420
2025-05-263,000.003,035.002,930.002,990.002,990.00244,028
2025-05-232,860.002,965.002,825.002,965.002,965.00378,535
2025-05-222,715.003,270.002,695.002,980.002,980.007,079,896
2025-05-212,970.003,125.002,735.002,770.002,770.001,544,866
2025-05-202,585.003,445.002,470.002,795.002,795.008,986,871
2025-05-192,350.002,835.002,250.002,690.002,690.003,566,258
2025-05-162,265.002,310.002,200.002,225.002,225.00146,789
2025-05-152,265.002,280.002,160.002,240.002,240.00104,466
2025-05-142,200.002,260.002,115.002,255.002,255.00311,965
2025-05-131,960.002,385.001,960.002,200.002,200.001,796,950
2025-05-121,922.001,980.001,883.001,957.001,957.0079,594
2025-05-091,948.001,948.001,908.001,921.001,921.009,734
2025-05-081,949.001,949.001,883.001,925.001,925.0067,193
2025-05-071,917.001,958.001,888.001,900.001,900.0031,759
2025-05-021,825.001,946.001,823.001,942.001,942.00118,780
2025-04-301,881.001,937.001,877.001,878.001,878.0043,225
2025-04-291,948.001,948.001,899.001,908.001,908.0026,586
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2983.0000 KRW
2020-12-29144.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.