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
2023-11-021,985.592,057.631,985.592,003.604,007.206,032
2023-11-012,003.602,017.111,963.081,985.593,971.181,375
2023-10-311,994.602,017.111,900.042,003.604,007.205,058
2023-10-301,945.072,012.611,900.041,994.603,989.195,250
2023-10-271,936.061,949.571,891.041,949.573,899.144,385
2023-10-261,976.592,062.131,931.561,936.063,872.137,312
2023-10-251,918.051,981.091,895.541,981.093,962.185,198
2023-10-241,877.531,936.061,841.511,918.053,836.116,186
2023-10-231,895.541,936.061,810.001,877.533,755.0615,081
2023-10-201,990.091,990.091,904.551,904.553,809.099,923
2023-10-192,026.112,048.631,981.091,990.093,980.1910,671
2023-10-182,080.142,116.162,039.622,039.624,079.2439,034
2023-10-172,026.112,633.952,026.112,080.144,160.29542,478
2023-10-162,107.162,111.661,976.592,026.114,052.2311,657
2023-10-132,089.152,111.662,035.122,107.164,214.321,440
2023-10-122,080.142,089.152,044.122,089.154,178.301,477
2023-10-112,084.652,129.672,053.132,057.634,115.263,863
2023-10-102,093.652,102.662,066.642,084.654,169.293,137
2023-10-062,098.152,125.172,080.142,107.164,214.322,041
2023-10-052,170.192,183.702,098.152,098.154,196.3110,098
2023-10-042,314.272,314.272,107.162,188.204,376.415,719
2023-09-272,197.212,201.712,120.672,188.204,376.412,751
2023-09-262,116.162,201.712,107.162,201.714,403.423,883
2023-09-252,156.692,188.202,116.162,188.204,376.411,581
2023-09-222,201.712,206.212,152.182,197.214,394.421,890
2023-09-212,224.222,233.232,156.692,224.224,448.455,617
2023-09-202,251.242,278.252,210.722,237.734,475.462,365
2023-09-192,242.232,264.752,201.712,255.744,511.481,118
2023-09-182,224.222,278.252,206.212,264.754,529.495,505
2023-09-152,251.242,305.272,242.232,255.744,511.483,972
2023-09-142,323.282,323.282,228.732,264.754,529.4916,646
2023-09-132,332.282,359.302,278.252,336.784,673.573,540
2023-09-122,444.842,444.842,341.292,341.294,682.575,755
2023-09-112,431.342,435.842,354.792,386.314,772.6210,889
2023-09-082,426.832,512.382,399.822,431.344,862.679,277
2023-09-072,417.832,467.362,381.812,453.854,907.7012,282
2023-09-062,413.332,449.352,354.792,417.834,835.6612,891
2023-09-052,395.322,485.372,345.792,354.794,709.5914,650
2023-09-042,417.832,426.832,251.242,395.324,790.639,518
2023-09-012,305.272,480.862,305.272,417.834,835.6618,894
2023-08-312,408.822,408.822,318.772,327.784,655.5616,332
2023-08-302,273.752,782.532,242.232,354.794,709.59235,351
2023-08-292,296.262,323.282,260.242,273.754,547.508,524
2023-08-282,183.702,566.412,183.702,296.264,592.52120,518
2023-08-252,156.692,192.712,143.182,183.704,367.407,182
2023-08-242,120.672,170.192,120.672,156.694,313.374,541
2023-08-232,138.682,197.212,120.672,120.674,241.333,258
2023-08-222,134.172,161.192,102.662,138.684,277.352,768
2023-08-212,107.162,143.182,102.662,116.164,232.334,334
2023-08-182,053.132,143.182,053.132,143.184,286.368,595
2023-08-172,147.682,147.682,071.142,107.164,214.326,759
2023-08-162,246.742,246.742,161.192,161.194,322.386,496
2023-08-142,413.332,413.332,251.242,255.744,511.4813,945
2023-08-112,197.212,287.262,197.212,233.234,466.463,453
2023-08-102,152.182,269.252,120.672,197.214,394.4210,353
2023-08-092,084.652,147.682,066.642,143.184,286.365,184
2023-08-082,098.152,138.682,075.642,125.174,250.346,228
2023-08-072,089.152,125.172,084.652,102.664,205.312,228
2023-08-042,057.632,152.182,030.622,089.154,178.304,821
2023-08-032,021.612,134.171,999.102,057.634,115.265,899
← NewerPage 13 of 21 · 1,225 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.