Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069640.KO stock page

MK Trend Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-301,891.041,891.041,855.021,877.533,755.065,457
2024-01-291,922.561,976.591,846.011,846.013,692.0314,038
2024-01-261,900.041,976.591,886.541,895.543,791.084,035
2024-01-251,918.051,918.051,891.041,900.043,800.097,478
2024-01-241,958.581,958.581,900.041,918.053,836.115,359
2024-01-231,954.072,008.101,927.061,936.063,872.137,102
2024-01-221,963.081,981.091,927.061,967.583,935.165,169
2024-01-191,972.081,976.591,927.061,940.573,881.134,561
2024-01-181,936.061,976.591,927.061,940.573,881.131,865
2024-01-171,954.071,981.091,918.051,936.063,872.137,594
2024-01-161,949.572,048.631,940.571,954.073,908.1519,076
2024-01-151,954.071,999.101,954.071,954.073,908.15302
2024-01-121,985.592,008.101,954.071,981.093,962.183,187
2024-01-111,990.091,990.091,940.571,990.093,980.198,045
2024-01-101,958.581,981.091,918.051,967.583,935.166,368
2024-01-091,990.091,994.601,922.561,958.583,917.157,525
2024-01-081,954.071,981.091,909.051,909.053,818.108,163
2024-01-051,945.071,999.101,945.071,949.573,899.143,228
2024-01-041,976.591,999.101,927.061,963.083,926.1612,299
2024-01-031,927.062,035.121,927.061,958.583,917.1562,576
2024-01-021,918.051,958.581,913.551,927.063,854.128,203
2023-12-281,891.041,976.591,841.511,936.063,872.138,859
2023-12-271,877.531,936.061,837.011,891.043,782.0810,422
2023-12-261,913.551,931.561,895.541,927.063,854.1212,682
2023-12-221,931.561,963.081,913.551,913.553,827.1010,676
2023-12-211,972.081,972.081,927.061,931.563,863.1223,270
2023-12-202,026.112,053.131,972.081,972.083,944.1747,425
2023-12-191,972.082,548.401,972.082,026.114,052.23756,063
2023-12-182,008.102,116.161,967.581,967.583,935.166,128
2023-12-151,972.082,102.661,945.071,985.593,971.186,603
2023-12-141,954.072,075.641,954.071,963.083,926.169,284
2023-12-132,003.602,021.611,954.071,954.073,908.156,151
2023-12-122,026.112,120.672,003.602,003.604,007.202,111
2023-12-112,053.132,075.642,012.612,026.114,052.23764
2023-12-082,039.622,053.131,999.102,053.134,106.262,203
2023-12-072,030.622,111.661,981.092,039.624,079.24323
2023-12-062,057.632,057.631,999.102,030.624,061.231,716
2023-12-051,954.072,093.651,954.072,057.634,115.263,198
2023-12-042,008.102,026.111,972.081,972.083,944.173,339
2023-12-012,048.632,102.662,008.102,008.104,016.213,453
2023-11-302,084.652,102.661,963.082,048.634,097.2521,536
2023-11-292,125.172,125.172,053.132,107.164,214.326,477
2023-11-282,071.142,125.172,057.632,107.164,214.323,462
2023-11-272,071.142,120.672,044.122,102.664,205.315,576
2023-11-242,093.652,102.662,017.112,089.154,178.3012,083
2023-11-232,012.612,098.151,999.102,057.634,115.265,590
2023-11-221,981.092,071.141,976.592,017.114,034.227,048
2023-11-211,963.082,057.631,936.061,981.093,962.184,210
2023-11-201,895.542,012.611,895.541,976.593,953.172,578
2023-11-171,963.081,963.081,936.061,936.063,872.132,972
2023-11-161,958.581,963.081,945.071,963.083,926.161,581
2023-11-151,945.071,972.081,904.551,958.583,917.159,217
2023-11-141,940.572,030.621,864.021,936.063,872.134,239
2023-11-131,963.081,976.591,936.061,949.573,899.145,397
2023-11-102,003.602,003.601,927.061,999.103,998.202,941
2023-11-091,985.592,080.141,931.561,994.603,989.1910,591
2023-11-082,026.112,080.141,931.561,985.593,971.188,319
2023-11-072,044.122,093.652,017.112,048.634,097.253,018
2023-11-062,003.602,125.172,003.602,062.134,124.272,168
2023-11-032,021.612,062.131,994.602,017.114,034.221,499
← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.