MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,745.16 | 1,799.19 | 1,731.65 | 1,799.19 | 3,598.38 | 4,096 |
| 2024-07-24 | 1,763.17 | 1,841.51 | 1,747.86 | 1,749.66 | 3,499.32 | 9,707 |
| 2024-07-23 | 1,757.77 | 1,793.79 | 1,755.97 | 1,763.17 | 3,526.34 | 2,865 |
| 2024-07-22 | 1,780.28 | 1,814.50 | 1,773.98 | 1,775.78 | 3,551.55 | 518 |
| 2024-07-19 | 1,777.58 | 1,800.99 | 1,764.07 | 1,765.87 | 3,531.74 | 1,489 |
| 2024-07-18 | 1,774.88 | 1,823.50 | 1,748.76 | 1,778.48 | 3,556.96 | 2,465 |
| 2024-07-17 | 1,791.08 | 1,791.08 | 1,773.98 | 1,774.88 | 3,549.75 | 2,184 |
| 2024-07-16 | 1,787.48 | 1,799.19 | 1,784.78 | 1,790.18 | 3,580.37 | 3,446 |
| 2024-07-15 | 1,770.37 | 1,800.09 | 1,768.57 | 1,800.09 | 3,600.18 | 3,737 |
| 2024-07-12 | 1,755.97 | 1,791.99 | 1,755.97 | 1,770.37 | 3,540.75 | 4,172 |
| 2024-07-11 | 1,777.58 | 1,793.79 | 1,770.37 | 1,771.27 | 3,542.55 | 3,880 |
| 2024-07-10 | 1,784.78 | 1,791.99 | 1,777.58 | 1,777.58 | 3,555.15 | 6,018 |
| 2024-07-09 | 1,784.78 | 1,814.50 | 1,755.97 | 1,800.99 | 3,601.98 | 4,800 |
| 2024-07-08 | 1,755.97 | 1,796.49 | 1,755.97 | 1,769.47 | 3,538.95 | 3,136 |
| 2024-07-05 | 1,790.18 | 1,800.09 | 1,752.36 | 1,770.37 | 3,540.75 | 11,589 |
| 2024-07-04 | 1,785.68 | 1,837.01 | 1,737.96 | 1,796.49 | 3,592.98 | 10,971 |
| 2024-07-03 | 1,784.78 | 1,795.59 | 1,784.78 | 1,787.48 | 3,574.97 | 3,942 |
| 2024-07-02 | 1,799.19 | 1,799.19 | 1,782.98 | 1,784.78 | 3,569.56 | 3,307 |
| 2024-07-01 | 1,810.00 | 1,810.00 | 1,782.98 | 1,789.28 | 3,578.57 | 9,332 |
| 2024-06-28 | 1,794.69 | 1,819.00 | 1,791.08 | 1,810.00 | 3,619.99 | 3,183 |
| 2024-06-27 | 1,791.08 | 1,823.50 | 1,775.78 | 1,793.79 | 3,587.57 | 3,932 |
| 2024-06-26 | 1,792.89 | 1,837.01 | 1,774.88 | 1,791.08 | 3,582.17 | 1,958 |
| 2024-06-25 | 1,814.50 | 1,814.50 | 1,773.07 | 1,777.58 | 3,555.15 | 4,944 |
| 2024-06-24 | 1,810.00 | 1,810.00 | 1,791.99 | 1,799.19 | 3,598.38 | 967 |
| 2024-06-21 | 1,792.89 | 1,846.01 | 1,791.08 | 1,810.00 | 3,619.99 | 1,363 |
| 2024-06-20 | 1,774.88 | 1,810.00 | 1,773.98 | 1,810.00 | 3,619.99 | 2,013 |
| 2024-06-19 | 1,800.99 | 1,800.99 | 1,791.99 | 1,791.99 | 3,583.97 | 1,787 |
| 2024-06-18 | 1,800.99 | 1,810.00 | 1,791.08 | 1,805.49 | 3,610.99 | 8,654 |
| 2024-06-17 | 1,805.49 | 1,823.50 | 1,800.99 | 1,800.99 | 3,601.98 | 4,202 |
| 2024-06-14 | 1,810.00 | 1,823.50 | 1,800.99 | 1,823.50 | 3,647.01 | 2,558 |
| 2024-06-13 | 1,810.00 | 1,832.51 | 1,805.49 | 1,810.00 | 3,619.99 | 1,764 |
| 2024-06-12 | 1,828.01 | 1,882.03 | 1,796.49 | 1,805.49 | 3,610.99 | 7,693 |
| 2024-06-11 | 1,795.59 | 1,837.01 | 1,795.59 | 1,828.01 | 3,656.01 | 2,370 |
| 2024-06-10 | 1,819.00 | 1,873.03 | 1,800.99 | 1,800.99 | 3,601.98 | 6,745 |
| 2024-06-07 | 1,837.01 | 1,846.01 | 1,814.50 | 1,846.01 | 3,692.03 | 1,536 |
| 2024-06-05 | 1,868.53 | 1,868.53 | 1,805.49 | 1,846.01 | 3,692.03 | 5,161 |
| 2024-06-04 | 1,846.01 | 1,846.01 | 1,810.00 | 1,841.51 | 3,683.02 | 5,504 |
| 2024-06-03 | 1,832.51 | 1,837.01 | 1,805.49 | 1,828.01 | 3,656.01 | 3,382 |
| 2024-05-31 | 1,819.00 | 1,882.03 | 1,800.99 | 1,805.49 | 3,610.99 | 8,342 |
| 2024-05-30 | 1,837.01 | 1,846.01 | 1,800.99 | 1,800.99 | 3,601.98 | 11,145 |
| 2024-05-29 | 1,886.54 | 1,891.04 | 1,823.50 | 1,823.50 | 3,647.01 | 9,148 |
| 2024-05-28 | 1,882.03 | 1,895.54 | 1,850.52 | 1,877.53 | 3,755.06 | 3,359 |
| 2024-05-27 | 1,850.52 | 1,909.05 | 1,837.01 | 1,855.02 | 3,710.04 | 6,179 |
| 2024-05-24 | 1,823.50 | 2,071.14 | 1,823.50 | 1,850.52 | 3,701.03 | 40,341 |
| 2024-05-23 | 1,882.03 | 1,891.04 | 1,850.52 | 1,850.52 | 3,701.03 | 3,555 |
| 2024-05-22 | 1,891.04 | 1,891.04 | 1,837.01 | 1,882.03 | 3,764.07 | 2,735 |
| 2024-05-21 | 1,859.52 | 1,909.05 | 1,846.01 | 1,846.01 | 3,692.03 | 8,496 |
| 2024-05-20 | 1,828.01 | 1,895.54 | 1,828.01 | 1,877.53 | 3,755.06 | 3,402 |
| 2024-05-17 | 1,940.57 | 1,963.08 | 1,855.02 | 1,859.52 | 3,719.04 | 31,229 |
| 2024-05-16 | 1,940.57 | 1,994.60 | 1,913.55 | 1,913.55 | 3,827.10 | 9,910 |
| 2024-05-14 | 1,972.08 | 1,981.09 | 1,936.06 | 1,972.08 | 3,944.17 | 5,006 |
| 2024-05-13 | 1,976.59 | 2,003.60 | 1,922.56 | 1,958.58 | 3,917.15 | 2,946 |
| 2024-05-10 | 1,954.07 | 1,994.60 | 1,922.56 | 1,922.56 | 3,845.11 | 12,857 |
| 2024-05-09 | 1,900.04 | 1,945.07 | 1,891.04 | 1,936.06 | 3,872.13 | 12,323 |
| 2024-05-08 | 1,972.08 | 1,972.08 | 1,913.55 | 1,918.05 | 3,836.11 | 6,067 |
| 2024-05-07 | 1,949.57 | 1,963.08 | 1,891.04 | 1,931.56 | 3,863.12 | 30,467 |
| 2024-05-03 | 1,913.55 | 1,931.56 | 1,891.04 | 1,922.56 | 3,845.11 | 7,165 |
| 2024-05-02 | 1,904.55 | 1,945.07 | 1,873.03 | 1,931.56 | 3,863.12 | 9,119 |
| 2024-04-30 | 1,909.05 | 1,949.57 | 1,810.00 | 1,909.05 | 3,818.10 | 11,814 |
| 2024-04-29 | 1,922.56 | 1,940.57 | 1,886.54 | 1,904.55 | 3,809.09 | 2,398 |
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.