MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,335.00 | 1,419.00 | 1,335.00 | 1,411.00 | 1,411.00 | 5,826 |
| 2026-10-16 | 1,289.00 | 1,420.00 | 1,288.00 | 1,410.00 | 1,410.00 | 21,227 |
| 2026-10-15 | 1,345.00 | 1,399.00 | 1,327.00 | 1,362.00 | 1,362.00 | 17,520 |
| 2026-10-14 | 1,374.00 | 1,382.00 | 1,338.00 | 1,368.00 | 1,368.00 | 20,713 |
| 2026-10-13 | 1,408.00 | 1,448.00 | 1,334.00 | 1,397.00 | 1,397.00 | 31,376 |
| 2026-10-12 | 1,353.00 | 1,434.00 | 1,320.00 | 1,430.00 | 1,430.00 | 20,736 |
| 2026-10-08 | 1,395.00 | 1,406.00 | 1,337.00 | 1,399.00 | 1,399.00 | 14,602 |
| 2026-10-07 | 1,367.00 | 1,419.00 | 1,336.00 | 1,419.00 | 1,419.00 | 25,000 |
| 2026-10-06 | 1,398.00 | 1,398.00 | 1,360.00 | 1,390.00 | 1,390.00 | 25,174 |
| 2026-10-02 | 1,443.00 | 1,455.00 | 1,358.00 | 1,398.00 | 1,398.00 | 28,902 |
| 2026-10-01 | 1,341.00 | 1,672.00 | 1,250.00 | 1,457.00 | 1,457.00 | 435,051 |
| 2026-09-30 | 1,409.00 | 1,409.00 | 1,333.00 | 1,341.00 | 1,341.00 | 4,932 |
| 2026-09-29 | 1,424.00 | 1,424.00 | 1,340.00 | 1,378.00 | 1,378.00 | 4,905 |
| 2026-09-28 | 1,390.00 | 1,420.00 | 1,290.00 | 1,377.00 | 1,377.00 | 17,744 |
| 2026-09-23 | 1,318.00 | 1,343.00 | 1,274.00 | 1,324.00 | 1,324.00 | 19,660 |
| 2026-09-22 | 1,360.00 | 1,421.00 | 1,301.00 | 1,305.00 | 1,305.00 | 35,965 |
| 2026-09-21 | 1,387.00 | 1,390.00 | 1,330.00 | 1,383.00 | 1,383.00 | 6,559 |
| 2026-09-18 | 1,384.00 | 1,425.00 | 1,326.00 | 1,397.00 | 1,397.00 | 14,398 |
| 2026-09-17 | 1,371.00 | 1,401.00 | 1,348.00 | 1,394.00 | 1,394.00 | 5,837 |
| 2026-09-16 | 1,398.00 | 1,406.00 | 1,361.00 | 1,394.00 | 1,394.00 | 2,779 |
| 2026-09-15 | 1,458.00 | 1,458.00 | 1,335.00 | 1,406.00 | 1,406.00 | 9,260 |
| 2026-09-14 | 1,363.00 | 1,462.00 | 1,301.00 | 1,392.00 | 1,392.00 | 5,810 |
| 2026-09-11 | 1,398.00 | 1,398.00 | 1,335.00 | 1,363.00 | 1,363.00 | 6,300 |
| 2026-09-10 | 1,349.00 | 1,370.00 | 1,325.00 | 1,364.00 | 1,364.00 | 9,765 |
| 2026-09-09 | 1,311.00 | 1,386.00 | 1,311.00 | 1,360.00 | 1,360.00 | 9,564 |
| 2026-09-08 | 1,397.00 | 1,468.00 | 1,301.00 | 1,348.00 | 1,348.00 | 31,392 |
| 2026-09-07 | 1,398.00 | 1,437.00 | 1,350.00 | 1,410.00 | 1,410.00 | 6,280 |
| 2026-09-04 | 1,416.00 | 1,442.00 | 1,345.00 | 1,408.00 | 1,408.00 | 21,874 |
| 2026-09-03 | 1,395.00 | 1,455.00 | 1,382.00 | 1,416.00 | 1,416.00 | 18,087 |
| 2026-09-02 | 1,437.00 | 1,482.00 | 1,330.00 | 1,455.00 | 1,455.00 | 35,790 |
| 2026-09-01 | 1,446.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,450.00 | 10,388 |
| 2026-08-31 | 1,400.00 | 1,500.00 | 1,391.00 | 1,446.00 | 1,446.00 | 27,099 |
| 2026-08-28 | 1,428.00 | 1,440.00 | 1,418.00 | 1,439.00 | 1,439.00 | 4,151 |
| 2026-08-27 | 1,460.00 | 1,460.00 | 1,397.00 | 1,440.00 | 1,440.00 | 10,634 |
| 2026-08-26 | 1,455.00 | 1,455.00 | 1,400.00 | 1,443.00 | 1,443.00 | 6,211 |
| 2026-08-25 | 1,470.00 | 1,470.00 | 1,421.00 | 1,455.00 | 1,455.00 | 8,890 |
| 2026-08-24 | 1,447.00 | 1,489.00 | 1,400.00 | 1,465.00 | 1,465.00 | 23,429 |
| 2026-08-21 | 1,476.00 | 1,482.00 | 1,397.00 | 1,459.00 | 1,459.00 | 21,236 |
| 2026-08-20 | 1,500.00 | 1,500.00 | 1,406.00 | 1,484.00 | 1,484.00 | 42,367 |
| 2026-08-19 | 1,441.00 | 1,460.00 | 1,370.00 | 1,445.00 | 1,445.00 | 33,265 |
| 2026-08-18 | 1,407.00 | 1,490.00 | 1,407.00 | 1,450.00 | 1,450.00 | 22,426 |
| 2026-08-14 | 1,452.00 | 1,505.00 | 1,395.00 | 1,490.00 | 1,490.00 | 91,510 |
| 2026-08-13 | 1,423.00 | 1,459.00 | 1,374.00 | 1,438.00 | 1,438.00 | 12,669 |
| 2026-08-12 | 1,412.00 | 1,482.00 | 1,363.00 | 1,423.00 | 1,423.00 | 36,359 |
| 2026-08-11 | 1,350.00 | 1,450.00 | 1,305.00 | 1,404.00 | 1,404.00 | 40,791 |
| 2026-08-10 | 1,497.00 | 1,497.00 | 1,330.00 | 1,350.00 | 1,350.00 | 30,985 |
| 2026-08-07 | 1,499.00 | 1,499.00 | 1,430.00 | 1,472.00 | 1,472.00 | 5,518 |
| 2026-08-06 | 1,496.00 | 1,496.00 | 1,405.00 | 1,473.00 | 1,473.00 | 8,935 |
| 2026-08-05 | 1,420.00 | 1,480.00 | 1,365.00 | 1,453.00 | 1,453.00 | 138,386 |
| 2026-08-04 | 1,291.00 | 1,414.00 | 1,190.00 | 1,414.00 | 1,414.00 | 134,384 |
| 2026-08-03 | 1,199.00 | 1,465.00 | 1,132.00 | 1,230.00 | 1,230.00 | 331,660 |
| 2026-07-31 | 1,002.00 | 1,130.00 | 926.00 | 1,128.00 | 1,128.00 | 46,188 |
| 2026-07-30 | 1,070.00 | 1,070.00 | 994.00 | 1,002.00 | 1,002.00 | 7,202 |
| 2026-07-29 | 1,015.00 | 1,087.00 | 950.00 | 1,018.00 | 1,018.00 | 17,232 |
| 2026-07-28 | 1,010.00 | 1,029.00 | 990.00 | 1,015.00 | 1,015.00 | 21,640 |
| 2026-07-27 | 995.00 | 1,029.00 | 980.00 | 1,010.00 | 1,010.00 | 16,100 |
| 2026-07-24 | 985.00 | 1,030.00 | 975.00 | 995.00 | 995.00 | 15,966 |
| 2026-07-23 | 985.00 | 996.00 | 951.00 | 992.00 | 992.00 | 8,148 |
| 2026-07-22 | 1,029.00 | 1,029.00 | 945.00 | 999.00 | 999.00 | 15,515 |
| 2026-07-21 | 975.00 | 1,030.00 | 882.00 | 991.00 | 991.00 | 26,690 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.