MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,515.00 | 1,555.00 | 1,447.00 | 1,449.00 | 1,449.00 | 57,288 |
| 2026-10-20 | 1,566.00 | 1,566.00 | 1,447.00 | 1,488.00 | 1,488.00 | 33,684 |
| 2026-10-19 | 1,549.00 | 1,549.00 | 1,487.00 | 1,525.00 | 1,525.00 | 19,279 |
| 2026-10-16 | 1,513.00 | 1,541.00 | 1,463.00 | 1,518.00 | 1,518.00 | 23,670 |
| 2026-10-15 | 1,534.00 | 1,534.00 | 1,430.00 | 1,471.00 | 1,471.00 | 70,614 |
| 2026-10-14 | 1,540.00 | 1,546.00 | 1,458.00 | 1,524.00 | 1,524.00 | 46,164 |
| 2026-10-13 | 1,530.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | 74,321 |
| 2026-10-12 | 1,630.00 | 1,675.00 | 1,501.00 | 1,566.00 | 1,566.00 | 71,358 |
| 2026-10-08 | 1,686.00 | 1,687.00 | 1,544.00 | 1,630.00 | 1,630.00 | 93,243 |
| 2026-10-07 | 1,573.00 | 1,849.00 | 1,565.00 | 1,690.00 | 1,690.00 | 731,743 |
| 2026-10-06 | 1,517.00 | 1,593.00 | 1,509.00 | 1,560.00 | 1,560.00 | 62,603 |
| 2026-10-02 | 1,478.00 | 1,545.00 | 1,471.00 | 1,499.00 | 1,499.00 | 68,167 |
| 2026-10-01 | 1,473.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,451.00 | 24,227 |
| 2026-09-30 | 1,488.00 | 1,488.00 | 1,438.00 | 1,472.00 | 1,472.00 | 25,806 |
| 2026-09-29 | 1,490.00 | 1,490.00 | 1,440.00 | 1,471.00 | 1,471.00 | 21,730 |
| 2026-09-28 | 1,503.00 | 1,506.00 | 1,478.00 | 1,478.00 | 1,478.00 | 35,586 |
| 2026-09-23 | 1,490.00 | 1,519.00 | 1,455.00 | 1,497.00 | 1,497.00 | 19,627 |
| 2026-09-22 | 1,543.00 | 1,550.00 | 1,489.00 | 1,495.00 | 1,495.00 | 45,833 |
| 2026-09-21 | 1,553.00 | 1,555.00 | 1,520.00 | 1,548.00 | 1,548.00 | 18,493 |
| 2026-09-18 | 1,513.00 | 1,579.00 | 1,505.00 | 1,545.00 | 1,545.00 | 39,738 |
| 2026-09-17 | 1,525.00 | 1,527.00 | 1,475.00 | 1,505.00 | 1,505.00 | 31,131 |
| 2026-09-16 | 1,535.00 | 1,535.00 | 1,440.00 | 1,513.00 | 1,513.00 | 106,015 |
| 2026-09-15 | 1,686.00 | 1,686.00 | 1,482.00 | 1,518.00 | 1,518.00 | 268,831 |
| 2026-09-14 | 1,580.00 | 1,728.00 | 1,538.00 | 1,548.00 | 1,548.00 | 323,447 |
| 2026-09-11 | 1,511.00 | 1,629.00 | 1,511.00 | 1,580.00 | 1,580.00 | 41,361 |
| 2026-09-10 | 1,569.00 | 1,680.00 | 1,520.00 | 1,580.00 | 1,580.00 | 83,167 |
| 2026-09-09 | 1,546.00 | 1,585.00 | 1,535.00 | 1,569.00 | 1,569.00 | 12,735 |
| 2026-09-08 | 1,568.00 | 1,600.00 | 1,519.00 | 1,520.00 | 1,520.00 | 59,952 |
| 2026-09-07 | 1,640.00 | 1,644.00 | 1,555.00 | 1,568.00 | 1,568.00 | 35,822 |
| 2026-09-04 | 1,592.00 | 1,635.00 | 1,568.00 | 1,623.00 | 1,623.00 | 43,352 |
| 2026-09-03 | 1,646.00 | 1,665.00 | 1,575.00 | 1,592.00 | 1,592.00 | 27,099 |
| 2026-09-02 | 1,708.00 | 1,708.00 | 1,646.00 | 1,646.00 | 1,646.00 | 14,166 |
| 2026-09-01 | 1,718.00 | 1,779.00 | 1,600.00 | 1,692.00 | 1,692.00 | 30,000 |
| 2026-08-31 | 1,724.00 | 1,765.00 | 1,688.00 | 1,708.00 | 1,708.00 | 13,612 |
| 2026-08-28 | 1,710.00 | 1,765.00 | 1,693.00 | 1,724.00 | 1,724.00 | 14,291 |
| 2026-08-27 | 1,691.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,692.00 | 17,224 |
| 2026-08-26 | 1,706.00 | 1,721.00 | 1,669.00 | 1,685.00 | 1,685.00 | 9,990 |
| 2026-08-25 | 1,682.00 | 1,707.00 | 1,620.00 | 1,705.00 | 1,705.00 | 33,615 |
| 2026-08-24 | 1,765.00 | 1,916.00 | 1,682.00 | 1,682.00 | 1,682.00 | 199,752 |
| 2026-08-21 | 1,781.00 | 1,781.00 | 1,627.00 | 1,680.00 | 1,680.00 | 84,595 |
| 2026-08-20 | 1,795.00 | 1,851.00 | 1,650.00 | 1,784.00 | 1,784.00 | 30,033 |
| 2026-08-19 | 1,711.00 | 1,848.00 | 1,681.00 | 1,795.00 | 1,795.00 | 33,228 |
| 2026-08-18 | 1,832.00 | 1,832.00 | 1,703.00 | 1,766.00 | 1,766.00 | 59,779 |
| 2026-08-14 | 1,761.00 | 1,990.00 | 1,761.00 | 1,832.00 | 1,832.00 | 81,843 |
| 2026-08-13 | 1,674.00 | 1,903.00 | 1,674.00 | 1,802.00 | 1,802.00 | 131,210 |
| 2026-08-12 | 1,671.00 | 1,740.00 | 1,639.00 | 1,642.00 | 1,642.00 | 77,603 |
| 2026-08-11 | 1,645.00 | 1,694.00 | 1,578.00 | 1,670.00 | 1,670.00 | 68,859 |
| 2026-08-10 | 1,596.00 | 1,688.00 | 1,581.00 | 1,590.00 | 1,590.00 | 20,904 |
| 2026-08-07 | 1,618.00 | 1,647.00 | 1,570.00 | 1,585.00 | 1,585.00 | 24,428 |
| 2026-08-06 | 1,638.00 | 1,639.00 | 1,575.00 | 1,618.00 | 1,618.00 | 22,157 |
| 2026-08-05 | 1,559.00 | 1,688.00 | 1,559.00 | 1,638.00 | 1,638.00 | 26,912 |
| 2026-08-04 | 1,554.00 | 1,613.00 | 1,524.00 | 1,559.00 | 1,559.00 | 53,171 |
| 2026-08-03 | 1,563.00 | 1,660.00 | 1,518.00 | 1,554.00 | 1,554.00 | 23,725 |
| 2026-07-31 | 1,507.00 | 1,569.00 | 1,480.00 | 1,563.00 | 1,563.00 | 23,391 |
| 2026-07-30 | 1,600.00 | 1,600.00 | 1,460.00 | 1,507.00 | 1,507.00 | 43,193 |
| 2026-07-29 | 1,589.00 | 1,651.00 | 1,412.00 | 1,600.00 | 1,600.00 | 71,168 |
| 2026-07-28 | 1,675.00 | 1,695.00 | 1,507.00 | 1,589.00 | 1,589.00 | 72,018 |
| 2026-07-27 | 1,753.00 | 1,769.00 | 1,665.00 | 1,675.00 | 1,675.00 | 18,681 |
| 2026-07-24 | 1,772.00 | 1,798.00 | 1,690.00 | 1,697.00 | 1,697.00 | 80,145 |
| 2026-07-23 | 1,853.00 | 1,853.00 | 1,760.00 | 1,787.00 | 1,787.00 | 28,049 |
Page 1 of 5 · 245 trading daysOlder →
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.