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
2023-02-092,615.942,624.942,579.922,620.445,240.884,620
2023-02-082,602.432,620.442,584.422,615.945,231.883,692
2023-02-072,624.942,624.942,566.412,602.435,204.863,605
2023-02-062,629.452,629.452,597.932,624.945,249.891,309
2023-02-032,570.912,629.452,570.912,624.945,249.892,597
2023-02-022,575.422,624.942,570.912,593.435,186.851,631
2023-02-012,588.922,624.942,566.412,593.435,186.851,148
2023-01-312,606.932,615.942,584.422,588.925,177.852,212
2023-01-302,624.942,624.942,584.422,615.945,231.881,942
2023-01-272,624.942,633.952,606.932,624.945,249.894,440
2023-01-262,611.442,647.462,606.932,624.945,249.891,903
2023-01-252,620.442,660.962,606.932,620.445,240.887,088
2023-01-202,678.972,692.482,660.962,692.485,384.96520
2023-01-192,656.462,674.472,647.462,674.475,348.941,324
2023-01-182,696.982,696.982,651.962,656.465,312.921,559
2023-01-172,647.462,683.482,647.462,678.975,357.95995
2023-01-162,660.962,678.972,611.442,669.975,339.941,466
2023-01-132,633.952,719.502,624.942,660.965,321.935,619
2023-01-122,629.452,692.482,566.412,633.955,267.902,601
2023-01-112,597.932,624.942,584.422,620.445,240.881,594
2023-01-102,575.422,678.972,561.912,584.425,168.844,827
2023-01-092,575.422,624.942,557.412,557.415,114.811,139
2023-01-062,539.402,633.952,539.402,548.405,096.802,048
2023-01-052,602.432,624.942,566.412,584.425,168.841,598
2023-01-042,629.452,647.462,548.402,602.435,204.863,175
2023-01-032,624.942,683.482,530.392,665.475,330.936,491
2023-01-022,665.472,692.482,521.392,692.485,384.962,012
2022-12-292,705.992,705.992,611.442,669.975,339.942,611
2022-12-282,674.472,782.532,665.472,692.485,384.96635
2022-12-272,620.442,710.492,602.432,701.495,402.972,206
2022-12-262,620.442,656.462,602.432,647.465,294.91697
2022-12-232,611.442,647.462,530.392,633.955,267.901,767
2022-12-222,638.452,696.982,593.432,611.445,222.871,784
2022-12-212,656.462,692.482,570.912,638.455,276.901,690
2022-12-202,665.472,696.982,620.442,651.965,303.924,952
2022-12-192,714.992,764.522,566.412,719.505,438.994,004
2022-12-162,687.982,944.622,687.982,714.995,429.9914,762
2022-12-152,651.962,692.482,584.422,687.985,375.963,552
2022-12-142,602.432,665.472,584.422,647.465,294.91984
2022-12-132,552.902,629.452,525.892,602.435,204.862,216
2022-12-122,584.422,647.462,530.392,552.905,105.8111,096
2022-12-092,629.452,782.532,575.422,584.425,168.8415,325
2022-12-082,696.982,778.032,525.892,620.445,240.8817,652
2022-12-072,710.492,782.532,624.942,696.985,393.977,780
2022-12-062,863.572,926.612,710.492,710.495,420.988,039
2022-12-052,863.572,967.132,836.562,863.575,727.1510,593
2022-12-022,971.632,971.632,863.572,863.575,727.1517,292
2022-12-012,728.503,502.932,687.982,940.125,880.23200,557
2022-11-302,800.542,823.052,656.462,701.495,402.977,644
2022-11-292,746.512,800.542,696.982,800.545,601.082,178
2022-11-282,931.112,931.112,705.992,705.995,411.988,444
2022-11-252,962.633,039.172,832.062,913.105,826.203,262
2022-11-242,877.083,030.172,877.082,994.155,988.291,533
2022-11-232,841.062,980.642,836.562,881.585,763.17808
2022-11-222,863.572,899.592,841.062,863.575,727.152,683
2022-11-212,872.582,953.622,863.572,863.575,727.158,238
2022-11-182,836.562,935.612,836.562,917.605,835.213,145
2022-11-173,030.173,061.682,868.082,868.085,736.155,346
2022-11-163,039.173,070.692,985.143,034.676,069.348,171
2022-11-152,890.593,003.152,881.582,931.115,862.224,534
← NewerPage 16 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.