MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,949.57 | 1,954.07 | 1,877.53 | 1,891.04 | 3,782.08 | 18,984 |
| 2024-04-25 | 1,954.07 | 1,954.07 | 1,882.03 | 1,922.56 | 3,845.11 | 14,836 |
| 2024-04-24 | 1,972.08 | 1,981.09 | 1,927.06 | 1,931.56 | 3,863.12 | 8,414 |
| 2024-04-23 | 2,044.12 | 2,044.12 | 1,927.06 | 1,954.07 | 3,908.15 | 5,184 |
| 2024-04-22 | 1,886.54 | 2,012.61 | 1,886.54 | 1,922.56 | 3,845.11 | 15,513 |
| 2024-04-19 | 1,900.04 | 1,949.57 | 1,886.54 | 1,886.54 | 3,773.07 | 18,137 |
| 2024-04-18 | 1,895.54 | 1,981.09 | 1,891.04 | 1,904.55 | 3,809.09 | 10,641 |
| 2024-04-17 | 1,940.57 | 1,940.57 | 1,886.54 | 1,900.04 | 3,800.09 | 4,880 |
| 2024-04-16 | 1,972.08 | 1,976.59 | 1,895.54 | 1,927.06 | 3,854.12 | 16,400 |
| 2024-04-15 | 1,981.09 | 2,012.61 | 1,936.06 | 1,958.58 | 3,917.15 | 18,383 |
| 2024-04-12 | 1,990.09 | 2,071.14 | 1,963.08 | 2,017.11 | 4,034.22 | 14,952 |
| 2024-04-11 | 1,994.60 | 2,071.14 | 1,954.07 | 1,990.09 | 3,980.19 | 15,058 |
| 2024-04-09 | 2,089.15 | 2,089.15 | 1,985.59 | 1,990.09 | 3,980.19 | 39,923 |
| 2024-04-08 | 1,945.07 | 2,080.14 | 1,936.06 | 2,071.14 | 4,142.28 | 117,034 |
| 2024-04-05 | 1,855.02 | 1,945.07 | 1,855.02 | 1,900.04 | 3,800.09 | 7,859 |
| 2024-04-04 | 1,900.04 | 1,945.07 | 1,873.03 | 1,895.54 | 3,791.08 | 6,197 |
| 2024-04-03 | 1,936.06 | 1,936.06 | 1,873.03 | 1,882.03 | 3,764.07 | 71,412 |
| 2024-04-02 | 1,927.06 | 2,008.10 | 1,895.54 | 1,913.55 | 3,827.10 | 23,931 |
| 2024-04-01 | 1,972.08 | 1,972.08 | 1,904.55 | 1,927.06 | 3,854.12 | 14,193 |
| 2024-03-29 | 1,990.09 | 2,035.12 | 1,945.07 | 1,972.08 | 3,944.17 | 21,321 |
| 2024-03-28 | 1,981.09 | 2,017.11 | 1,967.58 | 1,990.09 | 3,980.19 | 12,075 |
| 2024-03-27 | 2,008.10 | 2,053.13 | 1,936.06 | 2,017.11 | 4,034.22 | 30,354 |
| 2024-03-26 | 1,949.57 | 2,053.13 | 1,927.06 | 2,008.10 | 4,016.21 | 84,035 |
| 2024-03-25 | 1,805.49 | 2,278.25 | 1,805.49 | 1,940.57 | 3,881.13 | 834,597 |
| 2024-03-22 | 1,810.00 | 1,846.01 | 1,796.49 | 1,800.99 | 3,601.98 | 2,237 |
| 2024-03-21 | 1,770.37 | 1,855.02 | 1,753.26 | 1,800.99 | 3,601.98 | 7,482 |
| 2024-03-20 | 1,777.58 | 1,780.28 | 1,770.37 | 1,770.37 | 3,540.75 | 7,061 |
| 2024-03-19 | 1,739.76 | 1,837.01 | 1,739.76 | 1,777.58 | 3,555.15 | 10,885 |
| 2024-03-18 | 1,778.48 | 1,778.48 | 1,739.76 | 1,739.76 | 3,479.51 | 4,794 |
| 2024-03-15 | 1,775.78 | 1,796.49 | 1,770.37 | 1,770.37 | 3,540.75 | 3,957 |
| 2024-03-14 | 1,789.28 | 1,877.53 | 1,720.85 | 1,775.78 | 3,551.55 | 11,507 |
| 2024-03-13 | 1,814.50 | 1,814.50 | 1,780.28 | 1,798.29 | 3,596.58 | 21,387 |
| 2024-03-12 | 1,799.19 | 1,805.49 | 1,791.99 | 1,798.29 | 3,596.58 | 11,430 |
| 2024-03-11 | 1,823.50 | 1,846.01 | 1,795.59 | 1,799.19 | 3,598.38 | 6,052 |
| 2024-03-08 | 1,814.50 | 1,841.51 | 1,799.19 | 1,800.99 | 3,601.98 | 5,812 |
| 2024-03-07 | 1,823.50 | 1,823.50 | 1,790.18 | 1,814.50 | 3,629.00 | 3,389 |
| 2024-03-06 | 1,819.00 | 1,886.54 | 1,791.99 | 1,798.29 | 3,596.58 | 18,410 |
| 2024-03-05 | 1,837.01 | 1,837.01 | 1,799.19 | 1,819.00 | 3,638.00 | 6,091 |
| 2024-03-04 | 1,855.02 | 1,877.53 | 1,823.50 | 1,837.01 | 3,674.02 | 7,907 |
| 2024-02-29 | 1,895.54 | 1,927.06 | 1,837.01 | 1,837.01 | 3,674.02 | 3,062 |
| 2024-02-28 | 1,873.03 | 1,945.07 | 1,855.02 | 1,868.53 | 3,737.05 | 7,372 |
| 2024-02-27 | 1,886.54 | 1,895.54 | 1,841.51 | 1,895.54 | 3,791.08 | 4,923 |
| 2024-02-26 | 1,900.04 | 1,940.57 | 1,873.03 | 1,886.54 | 3,773.07 | 6,230 |
| 2024-02-23 | 1,922.56 | 1,958.58 | 1,900.04 | 1,900.04 | 3,800.09 | 4,629 |
| 2024-02-22 | 1,913.55 | 1,963.08 | 1,900.04 | 1,918.05 | 3,836.11 | 5,211 |
| 2024-02-21 | 1,931.56 | 1,945.07 | 1,891.04 | 1,927.06 | 3,854.12 | 3,041 |
| 2024-02-20 | 1,918.05 | 1,949.57 | 1,891.04 | 1,891.04 | 3,782.08 | 4,144 |
| 2024-02-19 | 1,886.54 | 1,927.06 | 1,882.03 | 1,922.56 | 3,845.11 | 739 |
| 2024-02-16 | 1,922.56 | 1,945.07 | 1,873.03 | 1,886.54 | 3,773.07 | 11,087 |
| 2024-02-15 | 1,927.06 | 1,940.57 | 1,877.53 | 1,895.54 | 3,791.08 | 5,420 |
| 2024-02-14 | 1,904.55 | 1,999.10 | 1,886.54 | 1,886.54 | 3,773.07 | 11,679 |
| 2024-02-13 | 1,963.08 | 1,981.09 | 1,909.05 | 1,909.05 | 3,818.10 | 13,573 |
| 2024-02-08 | 1,931.56 | 1,972.08 | 1,931.56 | 1,963.08 | 3,926.16 | 3,099 |
| 2024-02-07 | 1,936.06 | 1,972.08 | 1,913.55 | 1,945.07 | 3,890.14 | 8,610 |
| 2024-02-06 | 1,927.06 | 1,949.57 | 1,904.55 | 1,922.56 | 3,845.11 | 3,804 |
| 2024-02-05 | 1,931.56 | 1,954.07 | 1,886.54 | 1,927.06 | 3,854.12 | 2,511 |
| 2024-02-02 | 1,922.56 | 1,927.06 | 1,904.55 | 1,913.55 | 3,827.10 | 2,878 |
| 2024-02-01 | 1,864.02 | 1,927.06 | 1,859.52 | 1,891.04 | 3,782.08 | 10,212 |
| 2024-01-31 | 1,877.53 | 1,940.57 | 1,764.97 | 1,918.05 | 3,836.11 | 12,343 |
| 2024-01-30 | 1,891.04 | 1,891.04 | 1,855.02 | 1,877.53 | 3,755.06 | 5,457 |
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.