MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 3,160.74 | 3,178.75 | 3,061.68 | 3,178.75 | 6,357.50 | 8,835 |
| 2022-08-12 | 3,192.26 | 3,219.27 | 3,138.23 | 3,160.74 | 6,321.48 | 3,688 |
| 2022-08-11 | 3,183.25 | 3,232.78 | 3,142.73 | 3,196.76 | 6,393.52 | 8,610 |
| 2022-08-10 | 3,259.79 | 3,259.79 | 3,165.24 | 3,183.25 | 6,366.50 | 10,084 |
| 2022-08-09 | 3,295.81 | 3,295.81 | 3,205.76 | 3,246.28 | 6,492.57 | 5,320 |
| 2022-08-08 | 3,340.84 | 3,340.84 | 3,255.29 | 3,291.31 | 6,582.62 | 3,377 |
| 2022-08-05 | 3,331.83 | 3,376.86 | 3,237.28 | 3,340.84 | 6,681.67 | 7,846 |
| 2022-08-04 | 3,331.83 | 3,367.85 | 3,255.29 | 3,318.32 | 6,636.65 | 8,066 |
| 2022-08-03 | 3,367.85 | 3,367.85 | 3,250.79 | 3,331.83 | 6,663.66 | 9,515 |
| 2022-08-02 | 3,277.80 | 3,345.34 | 3,264.29 | 3,331.83 | 6,663.66 | 4,624 |
| 2022-08-01 | 3,250.79 | 3,327.33 | 3,241.78 | 3,295.81 | 6,591.62 | 5,799 |
| 2022-07-29 | 3,331.83 | 3,331.83 | 3,264.29 | 3,313.82 | 6,627.64 | 3,704 |
| 2022-07-28 | 3,340.84 | 3,349.84 | 3,255.29 | 3,313.82 | 6,627.64 | 6,889 |
| 2022-07-27 | 3,291.31 | 3,349.84 | 3,228.27 | 3,331.83 | 6,663.66 | 12,078 |
| 2022-07-26 | 3,232.78 | 3,282.30 | 3,151.73 | 3,255.29 | 6,510.58 | 8,188 |
| 2022-07-25 | 3,277.80 | 3,282.30 | 3,165.24 | 3,237.28 | 6,474.56 | 7,862 |
| 2022-07-22 | 3,259.79 | 3,277.80 | 3,151.73 | 3,277.80 | 6,555.60 | 13,275 |
| 2022-07-21 | 3,322.83 | 3,322.83 | 3,205.76 | 3,259.79 | 6,519.58 | 12,706 |
| 2022-07-20 | 3,318.32 | 3,390.36 | 3,295.81 | 3,322.83 | 6,645.65 | 11,492 |
| 2022-07-19 | 3,358.85 | 3,367.85 | 3,286.81 | 3,300.31 | 6,600.63 | 17,465 |
| 2022-07-18 | 3,475.91 | 3,493.92 | 3,367.85 | 3,367.85 | 6,735.70 | 23,263 |
| 2022-07-15 | 3,142.73 | 3,917.15 | 3,142.73 | 3,421.88 | 6,843.76 | 372,265 |
| 2022-07-14 | 3,102.21 | 3,228.27 | 3,043.67 | 3,151.73 | 6,303.47 | 9,387 |
| 2022-07-13 | 2,971.63 | 3,264.29 | 2,971.63 | 3,075.19 | 6,150.38 | 18,855 |
| 2022-07-12 | 3,030.17 | 3,030.17 | 2,944.62 | 2,958.13 | 5,916.25 | 1,353 |
| 2022-07-11 | 3,070.69 | 3,075.19 | 2,998.65 | 3,007.65 | 6,015.31 | 1,364 |
| 2022-07-08 | 3,079.69 | 3,205.76 | 3,021.16 | 3,034.67 | 6,069.34 | 3,948 |
| 2022-07-07 | 2,971.63 | 3,268.80 | 2,881.58 | 3,052.68 | 6,105.36 | 7,233 |
| 2022-07-06 | 3,066.19 | 3,120.22 | 2,881.58 | 2,971.63 | 5,943.27 | 3,072 |
| 2022-07-05 | 2,985.14 | 3,057.18 | 2,931.11 | 3,057.18 | 6,114.36 | 1,601 |
| 2022-07-04 | 3,003.15 | 3,003.15 | 2,868.08 | 2,994.15 | 5,988.29 | 7,418 |
| 2022-07-01 | 3,048.18 | 3,124.72 | 2,935.61 | 3,012.16 | 6,024.31 | 5,931 |
| 2022-06-30 | 2,994.15 | 3,147.23 | 2,926.61 | 3,061.68 | 6,123.37 | 3,722 |
| 2022-06-29 | 2,998.65 | 3,093.20 | 2,953.62 | 2,994.15 | 5,988.29 | 3,824 |
| 2022-06-28 | 2,935.61 | 3,111.21 | 2,872.58 | 2,998.65 | 5,997.30 | 8,669 |
| 2022-06-27 | 2,746.51 | 2,926.61 | 2,746.51 | 2,908.60 | 5,817.20 | 4,625 |
| 2022-06-24 | 2,647.46 | 2,755.51 | 2,629.45 | 2,728.50 | 5,457.00 | 5,220 |
| 2022-06-23 | 2,746.51 | 2,751.01 | 2,611.44 | 2,647.46 | 5,294.91 | 16,136 |
| 2022-06-22 | 2,859.07 | 2,926.61 | 2,701.49 | 2,751.01 | 5,502.02 | 11,529 |
| 2022-06-21 | 2,868.08 | 2,949.12 | 2,665.47 | 2,845.56 | 5,691.13 | 18,062 |
| 2022-06-20 | 2,868.08 | 3,043.67 | 2,845.56 | 2,872.58 | 5,745.16 | 8,454 |
| 2022-06-17 | 3,016.66 | 3,016.66 | 2,863.57 | 2,953.62 | 5,907.25 | 9,980 |
| 2022-06-16 | 3,030.17 | 3,120.22 | 3,003.15 | 3,021.16 | 6,042.32 | 4,453 |
| 2022-06-15 | 3,174.25 | 3,174.25 | 2,989.64 | 3,030.17 | 6,060.33 | 19,712 |
| 2022-06-14 | 3,286.81 | 3,286.81 | 3,165.24 | 3,174.25 | 6,348.49 | 12,927 |
| 2022-06-13 | 3,376.86 | 3,376.86 | 3,151.73 | 3,286.81 | 6,573.61 | 21,623 |
| 2022-06-10 | 3,511.93 | 3,511.93 | 3,421.88 | 3,457.90 | 6,915.80 | 10,066 |
| 2022-06-09 | 3,534.44 | 3,534.44 | 3,448.90 | 3,511.93 | 7,023.86 | 4,040 |
| 2022-06-08 | 3,552.45 | 3,561.46 | 3,471.41 | 3,534.44 | 7,068.89 | 5,304 |
| 2022-06-07 | 3,565.96 | 3,601.98 | 3,520.94 | 3,570.46 | 7,140.93 | 8,455 |
| 2022-06-03 | 3,610.99 | 3,629.00 | 3,520.94 | 3,565.96 | 7,131.92 | 9,699 |
| 2022-06-02 | 3,484.92 | 3,638.00 | 3,466.91 | 3,610.99 | 7,221.97 | 17,937 |
| 2022-05-31 | 3,480.41 | 3,525.44 | 3,480.41 | 3,525.44 | 7,050.88 | 5,846 |
| 2022-05-30 | 3,471.41 | 3,516.43 | 3,453.40 | 3,480.41 | 6,960.83 | 4,719 |
| 2022-05-27 | 3,462.40 | 3,511.93 | 3,453.40 | 3,462.40 | 6,924.81 | 4,593 |
| 2022-05-26 | 3,435.39 | 3,511.93 | 3,435.39 | 3,457.90 | 6,915.80 | 5,949 |
| 2022-05-25 | 3,367.85 | 3,444.39 | 3,367.85 | 3,399.37 | 6,798.74 | 12,497 |
| 2022-05-24 | 3,520.94 | 3,520.94 | 3,417.38 | 3,462.40 | 6,924.81 | 3,249 |
| 2022-05-23 | 3,493.92 | 3,556.96 | 3,444.39 | 3,453.40 | 6,906.80 | 8,412 |
| 2022-05-20 | 3,475.91 | 3,475.91 | 3,363.35 | 3,462.40 | 6,924.81 | 4,636 |
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.