MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,939.00 | 1,939.00 | 1,880.00 | 1,918.00 | 1,918.00 | 91,920 |
| 2025-04-25 | 1,880.00 | 1,945.00 | 1,875.00 | 1,881.00 | 1,881.00 | 21,145 |
| 2025-04-24 | 1,933.00 | 1,954.00 | 1,890.00 | 1,898.00 | 1,898.00 | 87,895 |
| 2025-04-23 | 1,945.00 | 1,945.00 | 1,917.00 | 1,925.00 | 1,925.00 | 33,780 |
| 2025-04-22 | 1,939.00 | 1,969.00 | 1,892.00 | 1,924.00 | 1,924.00 | 94,117 |
| 2025-04-21 | 1,979.00 | 1,979.00 | 1,880.00 | 1,940.00 | 1,940.00 | 15,630 |
| 2025-04-18 | 1,961.00 | 1,983.00 | 1,931.00 | 1,960.00 | 1,960.00 | 86,476 |
| 2025-04-17 | 1,931.00 | 1,979.00 | 1,928.00 | 1,976.00 | 1,976.00 | 27,037 |
| 2025-04-16 | 1,950.00 | 1,980.00 | 1,838.00 | 1,927.00 | 1,927.00 | 138,717 |
| 2025-04-15 | 1,913.00 | 1,957.00 | 1,913.00 | 1,956.00 | 1,956.00 | 42,375 |
| 2025-04-14 | 1,932.00 | 1,945.00 | 1,837.00 | 1,913.00 | 1,913.00 | 113,688 |
| 2025-04-11 | 1,800.00 | 1,870.00 | 1,800.00 | 1,857.00 | 1,857.00 | 42,028 |
| 2025-04-10 | 1,734.00 | 1,852.00 | 1,734.00 | 1,835.00 | 1,835.00 | 112,543 |
| 2025-04-09 | 1,726.00 | 1,800.00 | 1,701.00 | 1,727.00 | 1,727.00 | 38,438 |
| 2025-04-08 | 1,796.00 | 1,839.00 | 1,675.00 | 1,747.00 | 1,747.00 | 97,590 |
| 2025-04-07 | 1,793.00 | 1,793.00 | 1,725.00 | 1,730.00 | 1,730.00 | 62,811 |
| 2025-04-04 | 1,800.00 | 1,890.00 | 1,758.00 | 1,833.00 | 1,833.00 | 66,535 |
| 2025-04-03 | 1,770.00 | 1,830.00 | 1,710.00 | 1,830.00 | 1,830.00 | 53,621 |
| 2025-04-02 | 1,822.00 | 1,835.00 | 1,705.00 | 1,784.00 | 1,784.00 | 81,218 |
| 2025-04-01 | 1,760.00 | 1,827.00 | 1,760.00 | 1,813.00 | 1,813.00 | 31,783 |
| 2025-03-31 | 1,845.00 | 1,848.00 | 1,725.00 | 1,781.00 | 1,781.00 | 87,755 |
| 2025-03-28 | 1,845.00 | 1,869.00 | 1,832.00 | 1,860.00 | 1,860.00 | 43,330 |
| 2025-03-27 | 1,903.00 | 1,903.00 | 1,790.00 | 1,843.00 | 1,843.00 | 84,164 |
| 2025-03-26 | 1,883.00 | 1,914.00 | 1,883.00 | 1,896.00 | 1,896.00 | 26,584 |
| 2025-03-25 | 1,939.00 | 1,939.00 | 1,824.00 | 1,899.00 | 1,899.00 | 73,119 |
| 2025-03-24 | 1,953.00 | 1,960.00 | 1,905.00 | 1,907.00 | 1,907.00 | 50,099 |
| 2025-03-21 | 1,964.00 | 1,970.00 | 1,940.00 | 1,941.00 | 1,941.00 | 70,170 |
| 2025-03-20 | 2,010.00 | 2,010.00 | 1,950.00 | 1,964.00 | 1,964.00 | 39,859 |
| 2025-03-19 | 1,941.00 | 2,015.00 | 1,941.00 | 1,979.00 | 1,979.00 | 98,665 |
| 2025-03-18 | 1,940.00 | 1,968.00 | 1,931.00 | 1,946.00 | 1,946.00 | 40,844 |
| 2025-03-17 | 1,929.00 | 1,959.00 | 1,896.00 | 1,940.00 | 1,940.00 | 164,149 |
| 2025-03-14 | 1,899.00 | 1,934.00 | 1,899.00 | 1,929.00 | 1,929.00 | 9,680 |
| 2025-03-13 | 1,918.00 | 1,956.00 | 1,898.00 | 1,905.00 | 1,905.00 | 61,495 |
| 2025-03-12 | 1,924.00 | 1,950.00 | 1,900.00 | 1,934.00 | 1,934.00 | 40,467 |
| 2025-03-11 | 1,850.00 | 1,955.00 | 1,847.00 | 1,914.00 | 1,914.00 | 72,352 |
| 2025-03-10 | 1,890.00 | 1,958.00 | 1,824.00 | 1,921.00 | 1,921.00 | 32,039 |
| 2025-03-07 | 1,995.00 | 1,996.00 | 1,880.00 | 1,880.00 | 1,880.00 | 145,759 |
| 2025-03-06 | 2,035.00 | 2,040.00 | 1,991.00 | 2,000.00 | 2,000.00 | 80,323 |
| 2025-03-05 | 2,035.00 | 2,035.00 | 1,999.00 | 2,020.00 | 2,020.00 | 93,335 |
| 2025-03-04 | 2,145.00 | 2,145.00 | 2,005.00 | 2,010.00 | 2,010.00 | 58,256 |
| 2025-02-28 | 2,055.00 | 2,215.00 | 2,035.00 | 2,080.00 | 2,080.00 | 311,583 |
| 2025-02-27 | 2,065.00 | 2,160.00 | 2,065.00 | 2,095.00 | 2,095.00 | 84,729 |
| 2025-02-26 | 2,090.00 | 2,195.00 | 2,020.00 | 2,080.00 | 2,080.00 | 191,430 |
| 2025-02-25 | 2,050.00 | 2,090.00 | 2,025.00 | 2,090.00 | 2,090.00 | 74,953 |
| 2025-02-24 | 2,215.00 | 2,340.00 | 2,055.00 | 2,070.00 | 2,070.00 | 700,586 |
| 2025-02-21 | 2,015.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | 38,351 |
| 2025-02-20 | 2,060.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 64,726 |
| 2025-02-19 | 2,045.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 69,639 |
| 2025-02-18 | 2,005.00 | 2,060.00 | 1,995.00 | 2,040.00 | 2,040.00 | 103,996 |
| 2025-02-17 | 2,050.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | 30,628 |
| 2025-02-14 | 1,998.00 | 2,045.00 | 1,995.00 | 2,035.00 | 2,035.00 | 79,708 |
| 2025-02-13 | 2,015.00 | 2,030.00 | 1,972.00 | 2,015.00 | 2,015.00 | 39,903 |
| 2025-02-12 | 2,020.00 | 2,020.00 | 1,963.00 | 1,998.00 | 1,998.00 | 103,243 |
| 2025-02-11 | 2,015.00 | 2,075.00 | 1,991.00 | 2,000.00 | 2,000.00 | 85,855 |
| 2025-02-10 | 2,040.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | 97,683 |
| 2025-02-07 | 2,145.00 | 2,150.00 | 2,040.00 | 2,050.00 | 2,050.00 | 104,070 |
| 2025-02-06 | 2,150.00 | 2,160.00 | 2,100.00 | 2,145.00 | 2,145.00 | 133,107 |
| 2025-02-05 | 2,200.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,130.00 | 102,217 |
| 2025-02-04 | 2,115.00 | 2,240.00 | 2,115.00 | 2,200.00 | 2,200.00 | 139,623 |
| 2025-02-03 | 2,210.00 | 2,225.00 | 2,100.00 | 2,130.00 | 2,130.00 | 119,274 |
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.