MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,000.00 | 1,027.00 | 967.00 | 1,003.00 | 1,003.00 | 12,141 |
| 2026-07-16 | 982.00 | 1,023.00 | 941.00 | 1,000.00 | 1,000.00 | 35,343 |
| 2026-07-15 | 919.00 | 995.00 | 919.00 | 982.00 | 982.00 | 26,254 |
| 2026-07-14 | 870.00 | 957.00 | 870.00 | 923.00 | 923.00 | 35,618 |
| 2026-07-13 | 918.00 | 929.00 | 872.00 | 911.00 | 911.00 | 32,680 |
| 2026-07-10 | 903.00 | 930.00 | 881.00 | 918.00 | 918.00 | 7,282 |
| 2026-07-09 | 860.00 | 921.00 | 844.00 | 903.00 | 903.00 | 8,239 |
| 2026-07-08 | 846.00 | 916.00 | 845.00 | 888.00 | 888.00 | 27,565 |
| 2026-07-07 | 852.00 | 887.00 | 835.00 | 844.00 | 844.00 | 11,643 |
| 2026-07-06 | 854.00 | 879.00 | 839.00 | 852.00 | 852.00 | 24,161 |
| 2026-07-03 | 865.00 | 865.00 | 800.00 | 854.00 | 854.00 | 22,174 |
| 2026-07-02 | 925.00 | 926.00 | 851.00 | 865.00 | 865.00 | 45,580 |
| 2026-07-01 | 977.00 | 985.00 | 916.00 | 926.00 | 926.00 | 132,594 |
| 2026-06-30 | 974.00 | 981.00 | 939.00 | 977.00 | 977.00 | 24,118 |
| 2026-06-29 | 953.00 | 1,012.00 | 922.00 | 982.00 | 982.00 | 18,687 |
| 2026-06-26 | 1,003.00 | 1,003.00 | 922.00 | 989.00 | 989.00 | 30,845 |
| 2026-06-25 | 986.00 | 1,049.00 | 950.00 | 1,005.00 | 1,005.00 | 20,209 |
| 2026-06-24 | 1,002.00 | 1,005.00 | 951.00 | 1,005.00 | 1,005.00 | 10,861 |
| 2026-06-23 | 986.00 | 1,011.00 | 923.00 | 1,005.00 | 1,005.00 | 13,766 |
| 2026-06-22 | 1,090.00 | 1,146.00 | 953.00 | 994.00 | 994.00 | 22,008 |
| 2026-06-19 | 1,039.00 | 1,099.00 | 980.00 | 1,090.00 | 1,090.00 | 17,939 |
| 2026-06-18 | 1,019.00 | 1,097.00 | 1,010.00 | 1,065.00 | 1,065.00 | 34,762 |
| 2026-06-17 | 1,042.00 | 1,042.00 | 993.00 | 993.00 | 993.00 | 9,519 |
| 2026-06-16 | 1,074.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 6,813 |
| 2026-06-15 | 1,064.00 | 1,074.00 | 1,001.00 | 1,074.00 | 1,074.00 | 14,131 |
| 2026-06-12 | 986.00 | 1,104.00 | 986.00 | 1,074.00 | 1,074.00 | 17,026 |
| 2026-06-11 | 1,010.00 | 1,107.00 | 958.00 | 986.00 | 986.00 | 28,061 |
| 2026-06-10 | 1,033.00 | 1,085.00 | 956.00 | 1,010.00 | 1,010.00 | 15 |
| 2026-06-09 | 950.00 | 1,027.00 | 920.00 | 1,027.00 | 1,027.00 | 32,892 |
| 2026-06-08 | 1,035.00 | 1,035.00 | 936.00 | 950.00 | 950.00 | 25,256 |
| 2026-06-05 | 1,051.00 | 1,094.00 | 962.00 | 1,036.00 | 1,036.00 | 21,044 |
| 2026-06-04 | 1,108.00 | 1,129.00 | 1,035.00 | 1,060.00 | 1,060.00 | 17,093 |
| 2026-06-02 | 1,115.00 | 1,156.00 | 1,059.00 | 1,130.00 | 1,130.00 | 36,006 |
| 2026-06-01 | 1,151.00 | 1,219.00 | 1,096.00 | 1,115.00 | 1,115.00 | 56,675 |
| 2026-05-29 | 1,181.00 | 1,236.00 | 1,130.00 | 1,230.00 | 1,230.00 | 76,991 |
| 2026-05-28 | 1,254.00 | 1,259.00 | 1,125.00 | 1,159.00 | 1,159.00 | 117,191 |
| 2026-05-27 | 1,335.00 | 1,335.00 | 1,246.00 | 1,265.00 | 1,265.00 | 69,055 |
| 2026-05-26 | 1,350.00 | 1,397.00 | 1,305.00 | 1,344.00 | 1,344.00 | 63,666 |
| 2026-05-22 | 1,316.00 | 1,375.00 | 1,255.00 | 1,350.00 | 1,350.00 | 184,148 |
| 2026-05-21 | 1,324.00 | 1,349.00 | 1,251.00 | 1,316.00 | 1,316.00 | 111,592 |
| 2026-05-20 | 1,316.00 | 1,382.00 | 1,250.00 | 1,324.00 | 1,324.00 | 175,106 |
| 2026-05-19 | 1,251.00 | 1,376.00 | 1,245.00 | 1,347.00 | 1,347.00 | 272,282 |
| 2026-05-18 | 1,758.00 | 1,759.00 | 1,276.00 | 1,292.00 | 1,292.00 | 1,347,204 |
| 2026-05-15 | 1,249.00 | 1,613.00 | 1,245.00 | 1,613.00 | 1,613.00 | 1,464,812 |
| 2026-05-14 | 1,295.00 | 1,295.00 | 1,235.00 | 1,241.00 | 1,241.00 | 20,421 |
| 2026-05-13 | 1,422.00 | 1,422.00 | 1,235.00 | 1,235.00 | 1,235.00 | 124,692 |
| 2026-05-12 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-05-11 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-05-08 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-05-07 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-05-06 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-05-04 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-30 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-29 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-28 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-27 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-24 | 666.00 | 666.00 | 666.00 | 666.00 | 1,332.00 | 0 |
| 2026-04-23 | 664.00 | 677.00 | 663.00 | 666.00 | 1,332.00 | 18,671 |
| 2026-04-22 | 653.00 | 677.00 | 640.00 | 664.00 | 1,328.00 | 53,284 |
| 2026-04-21 | 677.00 | 677.00 | 650.00 | 660.00 | 1,320.00 | 12,597 |
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.