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
2023-08-022,251.242,287.262,021.612,021.614,043.2221,133
2023-08-012,012.612,044.121,999.102,044.124,088.2510,133
2023-07-312,039.622,084.651,994.602,012.614,025.213,144
2023-07-281,958.582,071.141,958.582,035.124,070.245,659
2023-07-271,868.532,125.171,868.531,958.583,917.159,117
2023-07-262,080.142,080.141,873.031,895.543,791.0822,550
2023-07-252,165.692,188.202,080.142,080.144,160.2910,214
2023-07-242,228.732,228.732,161.192,165.694,331.3810,085
2023-07-212,179.202,251.242,174.702,251.244,502.486,639
2023-07-202,210.722,332.282,161.192,224.224,448.459,503
2023-07-192,242.232,278.252,197.212,210.724,421.436,924
2023-07-182,228.732,287.262,165.692,264.754,529.4914,920
2023-07-172,273.752,273.752,183.702,219.724,439.4415,142
2023-07-142,336.782,341.292,260.242,278.254,556.507,752
2023-07-132,309.772,395.322,291.762,332.284,664.567,735
2023-07-122,296.262,336.782,291.762,300.764,601.539,035
2023-07-112,318.772,318.772,282.762,296.264,592.527,021
2023-07-102,354.792,354.792,305.272,318.774,637.5514,211
2023-07-072,377.312,377.312,300.762,377.314,754.6110,050
2023-07-062,494.372,494.372,377.312,377.314,754.6120,866
2023-07-052,494.372,548.402,476.362,494.374,988.747,994
2023-07-042,476.362,521.392,476.362,494.374,988.7412,776
2023-07-032,458.352,552.902,458.352,476.364,952.7223,994
2023-06-302,566.412,566.412,404.322,458.354,916.7038,446
2023-06-292,724.002,724.002,557.412,566.415,132.8227,259
2023-06-282,696.982,733.002,665.472,692.485,384.9618,664
2023-06-272,710.492,755.512,620.442,674.475,348.9419,028
2023-06-262,683.482,710.492,629.452,687.985,375.9613,237
2023-06-232,674.472,733.002,656.462,683.485,366.9511,562
2023-06-222,760.022,760.022,710.492,719.505,438.9911,369
2023-06-212,823.052,823.052,737.512,760.025,520.0312,238
2023-06-202,823.052,823.052,710.492,805.045,610.0818,374
2023-06-192,755.512,823.052,678.972,778.035,556.0515,715
2023-06-162,742.012,791.532,737.512,755.515,511.0318,338
2023-06-152,714.992,742.012,683.482,742.015,484.0211,646
2023-06-142,827.552,958.132,701.492,714.995,429.9952,136
2023-06-132,881.582,922.112,791.532,845.565,691.1322,798
2023-06-122,908.602,913.102,791.532,868.085,736.1537,931
2023-06-092,800.542,971.632,800.542,881.585,763.1755,255
2023-06-082,818.552,922.112,778.032,800.545,601.0848,130
2023-06-072,764.522,944.622,701.492,832.065,664.11106,421
2023-06-052,746.512,764.522,674.472,764.525,529.0430,972
2023-06-022,782.532,818.552,674.472,760.025,520.0358,803
2023-06-012,809.543,088.702,764.522,769.025,538.04286,274
2023-05-312,620.443,286.812,575.422,809.545,619.091,411,178
2023-05-302,674.472,683.482,507.882,593.435,186.8546,685
2023-05-262,742.012,778.032,593.432,674.475,348.9425,321
2023-05-252,710.492,773.522,705.992,769.025,538.0419,472
2023-05-242,836.562,836.562,710.492,710.495,420.9836,970
2023-05-232,836.562,859.072,782.532,836.565,673.1229,282
2023-05-222,886.092,926.612,769.022,872.585,745.1667,397
2023-05-211,602.501,602.501,602.501,602.503,205.000
2023-05-193,021.163,156.242,868.082,886.095,772.17165,224
2023-05-182,940.123,601.982,881.583,007.656,015.311,361,986
2023-05-173,543.453,755.062,805.042,845.565,691.131,281,662
2023-05-162,323.282,958.132,323.282,958.135,916.25180,166
2023-05-152,278.252,390.812,251.242,278.254,556.501,467
2023-05-122,269.252,354.792,269.252,278.254,556.503,560
2023-05-112,228.732,269.252,228.732,269.254,538.502,472
2023-05-102,296.262,296.262,246.742,246.744,493.473,708
← NewerPage 14 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.