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%WTI100.00▲ 0.53%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,320.002,340.002,205.002,210.002,210.00120,667
2025-01-242,315.002,385.002,300.002,345.002,345.0095,661
2025-01-232,435.002,435.002,325.002,335.002,335.00127,767
2025-01-222,470.002,490.002,400.002,400.002,400.0071,022
2025-01-212,405.002,475.002,405.002,470.002,470.00163,545
2025-01-202,485.002,490.002,365.002,450.002,450.00157,729
2025-01-172,555.002,555.002,420.002,500.002,500.00198,534
2025-01-162,430.002,530.002,410.002,525.002,525.00151,384
2025-01-152,460.002,505.002,420.002,430.002,430.00169,951
2025-01-142,475.002,580.002,400.002,495.002,495.00593,843
2025-01-132,640.002,730.002,510.002,515.002,515.00421,755
2025-01-102,760.002,760.002,665.002,695.002,695.00351,798
2025-01-092,960.002,980.002,680.002,815.002,815.001,045,937
2025-01-083,155.003,170.002,795.002,980.002,980.001,798,363
2025-01-072,950.003,110.002,865.003,105.003,105.001,746,227
2025-01-062,680.003,225.002,605.003,045.003,045.009,271,875
2025-01-032,935.002,935.002,385.002,530.002,530.005,677,732
2025-01-021,937.002,295.001,880.002,260.002,260.00641,776
2024-12-301,901.001,942.001,882.001,937.001,937.0030,820
2024-12-271,900.001,947.001,870.001,900.001,900.0058,523
2024-12-262,015.002,015.001,947.001,948.001,948.0035,282
2024-12-242,040.002,060.001,982.001,995.001,995.0024,458
2024-12-231,993.002,070.001,987.002,040.002,040.0035,884
2024-12-202,060.002,085.001,900.001,992.001,992.0047,813
2024-12-192,075.002,090.002,010.002,060.002,060.0057,402
2024-12-182,085.002,120.002,025.002,075.002,075.0021,357
2024-12-172,090.002,105.002,005.002,085.002,085.0070,483
2024-12-162,050.002,095.002,015.002,065.002,065.0029,967
2024-12-131,942.002,075.001,942.002,065.002,065.0073,751
2024-12-121,984.002,065.001,950.001,981.001,981.0035,782
2024-12-111,842.002,020.001,842.001,987.001,987.00110,855
2024-12-101,720.001,889.001,687.001,832.001,832.00148,398
2024-12-091,997.001,997.001,771.001,776.001,776.00236,546
2024-12-062,080.002,125.001,998.002,015.002,015.00118,438
2024-12-052,115.002,160.002,050.002,075.002,075.0068,829
2024-12-042,170.002,250.002,105.002,110.002,110.00118,271
2024-12-032,160.002,240.002,160.002,240.002,240.0044,292
2024-12-022,210.002,220.002,075.002,180.002,180.0094,592
2024-11-292,315.002,315.002,170.002,205.002,205.0071,645
2024-11-282,280.002,295.002,230.002,265.002,265.0055,253
2024-11-272,330.002,335.002,255.002,280.002,280.0065,944
2024-11-262,335.002,360.002,295.002,325.002,325.0052,421
2024-11-252,310.002,375.002,290.002,335.002,335.0052,566
2024-11-222,310.002,415.002,300.002,325.002,325.0052,881
2024-11-212,310.002,350.002,295.002,300.002,300.0032,932
2024-11-202,270.002,340.002,215.002,310.002,310.00107,231
2024-11-192,260.002,280.002,230.002,260.002,260.0039,064
2024-11-182,210.002,290.002,200.002,255.002,255.0038,993
2024-11-152,160.002,270.002,130.002,230.002,230.00121,391
2024-11-142,265.002,325.002,225.002,225.002,225.00117,426
2024-11-132,345.002,360.002,255.002,265.002,265.00173,542
2024-11-122,475.002,505.002,330.002,410.002,410.00296,498
2024-11-112,615.002,615.002,475.002,500.002,500.0069,132
2024-11-082,565.002,640.002,500.002,615.002,615.00107,761
2024-11-072,715.002,715.002,535.002,590.002,590.0096,242
2024-11-062,630.002,820.002,625.002,700.002,700.00205,156
2024-11-052,670.002,675.002,615.002,630.002,630.0046,592
2024-11-042,550.002,665.002,540.002,665.002,665.00113,386
2024-11-012,545.002,570.002,520.002,545.002,545.0024,773
2024-10-312,555.002,630.002,500.002,545.002,545.0099,115
← NewerPage 8 of 21 · 1,229 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.