MK Trend Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2,287.26	2,345.79	2,251.24	2,296.26	4,592.52	1,709
2023-05-08	2,237.73	2,291.76	2,233.23	2,242.23	4,484.47	2,537
2023-05-04	2,170.19	2,377.31	2,161.19	2,255.74	4,511.48	6,318
2023-05-03	2,269.25	2,273.75	2,125.17	2,188.20	4,376.41	7,965
2023-05-02	2,291.76	2,291.76	2,255.74	2,269.25	4,538.50	2,882
2023-04-28	2,251.24	2,296.26	2,251.24	2,291.76	4,583.52	6,359
2023-04-27	2,287.26	2,314.27	2,210.72	2,251.24	4,502.48	5,547
2023-04-26	2,255.74	2,318.77	2,224.22	2,314.27	4,628.54	2,261
2023-04-25	2,242.23	2,350.29	2,206.21	2,287.26	4,574.52	8,833
2023-04-24	2,359.30	2,525.89	2,255.74	2,255.74	4,511.48	13,462
2023-04-21	2,372.80	2,377.31	2,282.76	2,359.30	4,718.59	9,611
2023-04-20	2,359.30	2,516.88	2,359.30	2,377.31	4,754.61	10,176
2023-04-19	2,363.80	2,404.32	2,359.30	2,359.30	4,718.59	3,245
2023-04-18	2,408.82	2,413.33	2,363.80	2,363.80	4,727.60	4,089
2023-04-17	2,372.80	2,426.83	2,372.80	2,395.32	4,790.63	1,609
2023-04-14	2,390.81	2,422.33	2,363.80	2,368.30	4,736.60	7,878
2023-04-13	2,341.29	2,539.40	2,323.28	2,413.33	4,826.65	24,825
2023-04-12	2,422.33	2,494.37	2,300.76	2,300.76	4,601.53	6,321
2023-04-11	2,287.26	2,377.31	2,260.24	2,363.80	4,727.60	5,617
2023-04-10	2,395.32	2,431.34	2,269.25	2,287.26	4,574.52	15,095
2023-04-07	2,431.34	2,440.34	2,359.30	2,381.81	4,763.62	7,187
2023-04-06	2,494.37	2,498.87	2,395.32	2,426.83	4,853.67	10,599
2023-04-05	2,579.92	2,579.92	2,494.37	2,503.38	5,006.75	5,874
2023-04-04	2,651.96	2,651.96	2,494.37	2,593.43	5,186.85	13,264
2023-04-03	2,620.44	2,665.47	2,512.38	2,615.94	5,231.88	6,459
2023-03-31	2,606.93	2,606.93	2,516.88	2,566.41	5,132.82	995
2023-03-30	2,503.38	2,620.44	2,489.87	2,521.39	5,042.77	4,878
2023-03-29	2,534.89	2,548.40	2,489.87	2,503.38	5,006.75	3,423
2023-03-28	2,485.37	2,584.42	2,458.35	2,561.91	5,123.82	2,925
2023-03-27	2,530.39	2,570.91	2,440.34	2,485.37	4,970.73	2,736
2023-03-24	2,489.87	2,579.92	2,485.37	2,530.39	5,060.78	1,083
2023-03-23	2,498.87	2,615.94	2,498.87	2,539.40	5,078.79	3,903
2023-03-22	2,552.90	2,660.96	2,539.40	2,539.40	5,078.79	6,091
2023-03-21	2,458.35	2,678.97	2,440.34	2,566.41	5,132.82	6,599
2023-03-20	2,431.34	2,480.86	2,377.31	2,440.34	4,880.68	2,128
2023-03-17	2,413.33	2,548.40	2,404.32	2,431.34	4,862.67	1,332
2023-03-16	2,417.83	2,498.87	2,399.82	2,399.82	4,799.64	1,446
2023-03-15	2,422.33	2,566.41	2,404.32	2,417.83	4,835.66	2,172
2023-03-14	2,512.38	2,579.92	2,408.82	2,422.33	4,844.66	4,705
2023-03-13	2,579.92	2,629.45	2,471.86	2,489.87	4,979.74	9,257
2023-03-10	2,701.49	2,701.49	2,476.36	2,552.90	5,105.81	13,462
2023-03-09	2,701.49	2,701.49	2,575.42	2,660.96	5,321.93	10,607
2023-03-08	2,521.39	2,669.97	2,494.37	2,615.94	5,231.88	22,636
2023-03-07	2,404.32	3,079.69	2,404.32	2,521.39	5,042.77	168,041
2023-03-06	2,408.82	2,431.34	2,386.31	2,422.33	4,844.66	3,133
2023-03-03	2,399.82	2,413.33	2,372.80	2,408.82	4,817.65	3,794
2023-03-02	2,417.83	2,417.83	2,372.80	2,399.82	4,799.64	4,303
2023-02-28	2,417.83	2,458.35	2,395.32	2,417.83	4,835.66	3,106
2023-02-27	2,422.33	2,467.36	2,408.82	2,417.83	4,835.66	5,385
2023-02-24	2,404.32	2,431.34	2,386.31	2,422.33	4,844.66	2,191
2023-02-23	2,408.82	2,435.84	2,395.32	2,399.82	4,799.64	3,269
2023-02-22	2,471.86	2,480.86	2,350.29	2,435.84	4,871.68	1,039
2023-02-21	2,444.84	2,476.36	2,444.84	2,471.86	4,943.72	1,409
2023-02-20	2,453.85	2,467.36	2,404.32	2,467.36	4,934.71	3,743
2023-02-17	2,552.90	2,552.90	2,426.83	2,453.85	4,907.70	9,178
2023-02-16	2,557.41	2,561.91	2,539.40	2,552.90	5,105.81	1,996
2023-02-15	2,584.42	2,638.45	2,539.40	2,561.91	5,123.82	4,365
2023-02-14	2,584.42	2,642.95	2,561.91	2,570.91	5,141.83	3
2023-02-13	2,557.41	2,584.42	2,507.88	2,584.42	5,168.84	6,229
2023-02-10	2,606.93	2,606.93	2,557.41	2,570.91	5,141.83	6,442

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.