MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,484.92 | 3,516.43 | 3,421.88 | 3,489.42 | 6,978.84 | 13,781 |
| 2022-05-18 | 3,529.94 | 3,538.95 | 3,471.41 | 3,529.94 | 7,059.88 | 8,566 |
| 2022-05-17 | 3,574.97 | 3,574.97 | 3,507.43 | 3,529.94 | 7,059.88 | 5,648 |
| 2022-05-16 | 3,543.45 | 3,543.45 | 3,484.92 | 3,507.43 | 7,014.86 | 12,882 |
| 2022-05-13 | 3,475.91 | 3,507.43 | 3,448.90 | 3,475.91 | 6,951.82 | 19,846 |
| 2022-05-12 | 3,565.96 | 3,565.96 | 3,439.89 | 3,475.91 | 6,951.82 | 34,718 |
| 2022-05-11 | 3,836.11 | 3,953.17 | 3,520.94 | 3,556.96 | 7,113.91 | 199,227 |
| 2022-05-10 | 3,457.90 | 3,502.93 | 3,318.32 | 3,484.92 | 6,969.83 | 37,622 |
| 2022-05-09 | 1,764.42 | 1,784.47 | 1,735.46 | 1,737.69 | 3,475.38 | 19,777 |
| 2022-05-06 | 3,642.50 | 3,642.50 | 3,579.47 | 3,615.49 | 7,230.98 | 11,348 |
| 2022-05-04 | 3,719.04 | 3,755.06 | 3,647.01 | 3,656.01 | 7,312.02 | 9,162 |
| 2022-05-03 | 3,728.05 | 3,755.06 | 3,705.54 | 3,719.04 | 7,438.09 | 12,150 |
| 2022-05-02 | 3,669.52 | 3,773.07 | 3,669.52 | 3,723.55 | 7,447.09 | 21,672 |
| 2022-04-29 | 3,669.52 | 3,755.06 | 3,633.50 | 3,633.50 | 7,267.00 | 14,770 |
| 2022-04-28 | 3,714.54 | 3,737.05 | 3,665.01 | 3,665.01 | 7,330.03 | 19,518 |
| 2022-04-27 | 3,813.60 | 3,813.60 | 3,701.03 | 3,723.55 | 7,447.09 | 24,671 |
| 2022-04-26 | 3,759.57 | 3,827.10 | 3,759.57 | 3,822.60 | 7,645.20 | 14,714 |
| 2022-04-25 | 3,867.63 | 3,867.63 | 3,768.57 | 3,782.08 | 7,564.16 | 14,453 |
| 2022-04-22 | 3,930.66 | 3,930.66 | 3,831.61 | 3,917.15 | 7,834.31 | 7,855 |
| 2022-04-21 | 3,984.69 | 3,984.69 | 3,881.13 | 3,894.64 | 7,789.28 | 12,494 |
| 2022-04-20 | 3,962.18 | 3,962.18 | 3,872.13 | 3,903.65 | 7,807.29 | 12,479 |
| 2022-04-19 | 3,867.63 | 3,980.19 | 3,827.10 | 3,953.17 | 7,906.35 | 20,714 |
| 2022-04-18 | 3,935.16 | 3,953.17 | 3,800.09 | 3,845.11 | 7,690.23 | 27,887 |
| 2022-04-15 | 3,935.16 | 4,047.73 | 3,872.13 | 3,935.16 | 7,870.33 | 21,781 |
| 2022-04-14 | 4,025.21 | 4,034.22 | 3,894.64 | 3,953.17 | 7,906.35 | 17,152 |
| 2022-04-13 | 3,993.70 | 4,110.76 | 3,975.69 | 4,016.21 | 8,032.42 | 17,615 |
| 2022-04-12 | 4,016.21 | 4,056.73 | 3,971.18 | 4,034.22 | 8,068.44 | 16,798 |
| 2022-04-11 | 4,263.84 | 4,263.84 | 4,047.73 | 4,074.74 | 8,149.48 | 36,337 |
| 2022-04-08 | 4,335.88 | 4,538.50 | 4,061.23 | 4,263.84 | 8,527.69 | 108,692 |
| 2022-04-07 | 4,484.47 | 4,484.47 | 4,241.33 | 4,313.37 | 8,626.74 | 59,334 |
| 2022-04-06 | 4,308.87 | 4,412.43 | 4,187.30 | 4,412.43 | 8,824.85 | 137,270 |
| 2022-04-05 | 4,187.30 | 4,367.40 | 4,187.30 | 4,308.87 | 8,617.74 | 101,982 |
| 2022-04-04 | 3,939.67 | 4,272.85 | 3,939.67 | 4,187.30 | 8,374.60 | 175,440 |
| 2022-04-01 | 3,975.69 | 4,047.73 | 3,854.12 | 3,966.68 | 7,933.36 | 63,669 |
| 2022-03-31 | 3,791.08 | 3,971.18 | 3,737.05 | 3,971.18 | 7,942.37 | 69,939 |
| 2022-03-30 | 3,746.06 | 3,813.60 | 3,710.04 | 3,791.08 | 7,582.17 | 18,478 |
| 2022-03-29 | 3,683.02 | 3,764.07 | 3,683.02 | 3,710.04 | 7,420.08 | 19,477 |
| 2022-03-28 | 3,786.58 | 3,786.58 | 3,642.50 | 3,678.52 | 7,357.04 | 18,269 |
| 2022-03-25 | 3,737.05 | 3,750.56 | 3,642.50 | 3,750.56 | 7,501.12 | 16,842 |
| 2022-03-24 | 3,710.04 | 3,710.04 | 3,647.01 | 3,710.04 | 7,420.08 | 7,630 |
| 2022-03-23 | 3,737.05 | 3,741.56 | 3,651.51 | 3,710.04 | 7,420.08 | 23,552 |
| 2022-03-22 | 3,809.09 | 3,809.09 | 3,687.53 | 3,737.05 | 7,474.11 | 11,367 |
| 2022-03-21 | 3,701.03 | 3,701.03 | 3,701.03 | 3,701.03 | 7,402.07 | 0 |
| 2022-03-18 | 3,755.06 | 3,791.08 | 3,624.49 | 3,701.03 | 7,402.07 | 30,905 |
| 2022-03-17 | 3,692.03 | 3,692.03 | 3,692.03 | 3,692.03 | 7,384.06 | 0 |
| 2022-03-16 | 3,692.03 | 3,692.03 | 3,692.03 | 3,692.03 | 7,384.06 | 0 |
| 2022-03-15 | 3,692.03 | 3,692.03 | 3,692.03 | 3,692.03 | 7,384.06 | 0 |
| 2022-03-14 | 3,683.02 | 3,692.03 | 3,570.46 | 3,692.03 | 7,384.06 | 11,375 |
| 2022-03-11 | 3,489.42 | 3,489.42 | 3,489.42 | 3,489.42 | 6,978.84 | 0 |
| 2022-03-10 | 3,489.42 | 3,489.42 | 3,489.42 | 3,489.42 | 6,978.84 | 0 |
| 2022-03-08 | 3,547.95 | 3,547.95 | 3,457.90 | 3,489.42 | 6,978.84 | 26,722 |
| 2022-03-07 | 3,624.49 | 3,629.00 | 3,552.45 | 3,583.97 | 7,167.94 | 20,745 |
| 2022-03-04 | 3,723.55 | 3,723.55 | 3,723.55 | 3,723.55 | 7,447.09 | 0 |
| 2022-03-03 | 3,642.50 | 3,737.05 | 3,615.49 | 3,723.55 | 7,447.09 | 18,801 |
| 2022-03-02 | 3,660.51 | 3,728.05 | 3,588.47 | 3,601.98 | 7,203.96 | 32,531 |
| 2022-02-28 | 3,674.02 | 3,674.02 | 3,674.02 | 3,674.02 | 7,348.04 | 0 |
| 2022-02-25 | 3,619.99 | 3,719.04 | 3,561.46 | 3,674.02 | 7,348.04 | 25,281 |
| 2022-02-24 | 3,651.51 | 3,683.02 | 3,565.96 | 3,619.99 | 7,239.98 | 23,026 |
| 2022-02-23 | 3,737.05 | 3,737.05 | 3,737.05 | 3,737.05 | 7,474.11 | 0 |
| 2022-02-22 | 3,737.05 | 3,737.05 | 3,737.05 | 3,737.05 | 7,474.11 | 0 |
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.