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
2022-11-142,962.632,962.632,845.562,890.595,781.182,120
2022-11-112,922.113,043.672,854.572,872.585,745.1611,610
2022-11-102,994.153,039.172,805.042,904.105,808.199,922
2022-11-092,971.633,034.672,935.613,016.666,033.327,926
2022-11-082,886.093,070.692,841.063,003.156,006.307,806
2022-11-072,800.542,890.592,796.042,886.095,772.172,535
2022-11-042,809.542,886.092,796.042,796.045,592.074,084
2022-11-032,714.992,886.092,714.992,827.555,655.113,710
2022-11-022,733.002,832.062,728.502,755.515,511.036,097
2022-11-012,678.972,751.012,588.922,728.505,457.007,973
2022-10-312,656.462,714.992,624.942,705.995,411.984,629
2022-10-282,710.492,746.512,656.462,683.485,366.954,940
2022-10-272,832.062,850.072,669.972,710.495,420.9830,703
2022-10-262,503.382,971.632,503.382,787.035,574.0665,540
2022-10-252,408.822,566.412,404.322,503.385,006.757,196
2022-10-242,404.322,620.442,404.322,431.344,862.678,953
2022-10-212,377.312,390.812,345.792,390.814,781.63369
2022-10-202,368.302,399.822,341.292,399.824,799.641,431
2022-10-192,345.792,476.362,345.792,395.324,790.632,789
2022-10-182,336.782,566.412,336.782,395.324,790.632,843
2022-10-172,404.322,404.322,305.272,345.794,691.585,017
2022-10-142,291.762,413.332,291.762,404.324,808.642,184
2022-10-132,273.752,336.782,273.752,323.284,646.554,000
2022-10-122,408.822,408.822,368.302,372.804,745.613,993
2022-10-112,521.392,521.392,431.342,431.344,862.675,528
2022-10-072,458.352,548.402,422.332,548.405,096.801,818
2022-10-062,426.832,471.862,426.832,440.344,880.685,015
2022-10-052,480.862,530.392,426.832,480.864,961.735,251
2022-10-042,467.362,476.362,453.852,467.364,934.712,215
2022-09-302,498.872,678.972,255.742,467.364,934.714,010
2022-09-292,381.812,615.942,296.262,521.395,042.773,584
2022-09-282,399.822,471.862,291.762,404.324,808.648,936
2022-09-272,521.392,521.392,395.322,399.824,799.646,452
2022-09-262,620.442,624.942,395.322,435.844,871.6816,766
2022-09-232,737.512,872.582,669.972,674.475,348.945,689
2022-09-222,746.512,751.012,719.502,751.015,502.027,504
2022-09-212,778.032,805.042,746.512,773.525,547.051,593
2022-09-202,769.022,778.032,751.012,773.525,547.0512,152
2022-09-192,769.022,791.532,755.512,769.025,538.045,528
2022-09-162,836.562,850.072,791.532,800.545,601.083,098
2022-09-152,827.552,953.622,769.022,827.555,655.114,834
2022-09-142,805.042,863.572,769.022,809.545,619.094,751
2022-09-132,859.072,949.122,796.042,836.565,673.128,215
2022-09-082,827.552,917.602,805.042,859.075,718.144,321
2022-09-073,043.673,043.672,787.032,854.575,709.147,613
2022-09-063,106.713,178.752,800.542,845.565,691.1344,507
2022-09-052,805.042,877.082,800.542,823.055,646.103,536
2022-09-022,796.042,917.602,787.032,832.065,664.113,668
2022-09-012,845.562,854.572,800.542,800.545,601.083,595
2022-08-312,845.562,872.582,796.042,845.565,691.132,632
2022-08-302,796.042,886.092,796.042,818.555,637.102,443
2022-08-292,841.062,868.082,778.032,818.555,637.104,813
2022-08-262,877.083,052.682,877.082,886.095,772.174,083
2022-08-252,881.583,048.182,877.082,877.085,754.163,334
2022-08-242,931.112,935.612,841.062,886.095,772.1715,241
2022-08-232,985.142,985.142,899.592,944.625,889.248,403
2022-08-223,075.193,079.692,976.143,025.666,051.3318,052
2022-08-193,156.243,169.743,124.723,165.246,330.485,381
2022-08-183,201.263,205.763,106.713,196.766,393.525,525
2022-08-173,178.753,273.303,165.243,201.266,402.525,444
← NewerPage 17 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.