MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 3,737.05 | 3,737.05 | 3,737.05 | 3,737.05 | 7,474.11 | 0 |
| 2022-02-18 | 3,529.94 | 3,782.08 | 3,412.88 | 3,737.05 | 7,474.11 | 94,749 |
| 2022-02-17 | 3,556.96 | 3,678.52 | 3,484.92 | 3,529.94 | 7,059.88 | 41,104 |
| 2022-02-16 | 3,295.81 | 3,597.48 | 3,295.81 | 3,538.95 | 7,077.89 | 33,438 |
| 2022-02-15 | 3,367.85 | 3,520.94 | 3,291.31 | 3,291.31 | 6,582.62 | 20,388 |
| 2022-02-14 | 3,561.46 | 3,561.46 | 3,381.36 | 3,421.88 | 6,843.76 | 21,429 |
| 2022-02-11 | 3,822.60 | 3,858.62 | 3,561.46 | 3,606.48 | 7,212.97 | 46,224 |
| 2022-02-10 | 3,782.08 | 3,813.60 | 3,692.03 | 3,800.09 | 7,600.18 | 29,047 |
| 2022-02-09 | 3,629.00 | 3,629.00 | 3,629.00 | 3,629.00 | 7,257.99 | 0 |
| 2022-02-08 | 3,629.00 | 3,629.00 | 3,629.00 | 3,629.00 | 7,257.99 | 0 |
| 2022-02-07 | 3,601.98 | 3,651.51 | 3,552.45 | 3,629.00 | 7,257.99 | 23,529 |
| 2022-02-04 | 3,475.91 | 3,592.98 | 3,466.91 | 3,570.46 | 7,140.93 | 28,939 |
| 2022-02-03 | 3,421.88 | 3,511.93 | 3,340.84 | 3,466.91 | 6,933.81 | 45,245 |
| 2022-01-28 | 3,138.23 | 3,313.82 | 3,066.19 | 3,255.29 | 6,510.58 | 19,803 |
| 2022-01-27 | 3,259.79 | 3,358.85 | 3,070.69 | 3,106.71 | 6,213.42 | 43,405 |
| 2022-01-26 | 3,250.79 | 3,250.79 | 3,250.79 | 3,250.79 | 6,501.57 | 0 |
| 2022-01-25 | 3,466.91 | 3,484.92 | 3,210.26 | 3,250.79 | 6,501.57 | 76,662 |
| 2022-01-24 | 3,629.00 | 3,741.56 | 3,354.34 | 3,462.40 | 6,924.81 | 199,277 |
| 2022-01-21 | 4,029.72 | 4,038.72 | 3,656.01 | 3,723.55 | 7,447.09 | 183,506 |
| 2022-01-20 | 3,975.69 | 4,268.35 | 3,975.69 | 4,025.21 | 8,050.43 | 212,332 |
| 2022-01-19 | 4,029.72 | 4,173.79 | 3,975.69 | 3,975.69 | 7,951.37 | 81,498 |
| 2022-01-18 | 4,065.74 | 4,182.80 | 3,962.18 | 4,020.71 | 8,041.42 | 125,274 |
| 2022-01-17 | 4,236.83 | 4,655.56 | 4,052.23 | 4,065.74 | 8,131.47 | 518,679 |
| 2022-01-14 | 4,502.48 | 4,502.48 | 4,254.84 | 4,308.87 | 8,617.74 | 191,037 |
| 2022-01-13 | 4,691.58 | 4,727.60 | 4,403.42 | 4,592.52 | 9,185.05 | 352,061 |
| 2022-01-12 | 4,790.63 | 4,889.69 | 4,619.54 | 4,799.64 | 9,599.28 | 459,214 |
| 2022-01-11 | 5,294.91 | 5,529.04 | 4,691.58 | 4,790.63 | 9,581.27 | 2,644,325 |
| 2022-01-10 | 3,710.04 | 4,799.64 | 3,696.53 | 4,799.64 | 9,599.28 | 2,725,469 |
| 2022-01-07 | 3,574.97 | 3,746.06 | 3,574.97 | 3,692.03 | 7,384.06 | 48,611 |
| 2022-01-06 | 3,579.47 | 3,660.51 | 3,574.97 | 3,601.98 | 7,203.96 | 24,554 |
| 2022-01-05 | 3,687.53 | 3,687.53 | 3,615.49 | 3,687.53 | 7,375.05 | 9,192 |
| 2022-01-04 | 3,638.00 | 3,687.53 | 3,615.49 | 3,687.53 | 7,375.05 | 18,282 |
| 2022-01-03 | 1,793.38 | 1,817.89 | 1,782.24 | 1,795.61 | 3,591.22 | 21,855 |
| 2021-12-30 | 3,759.57 | 3,876.63 | 3,619.99 | 3,624.49 | 7,248.99 | 19,614 |
| 2021-12-29 | 3,773.07 | 3,899.14 | 3,719.04 | 3,764.07 | 7,528.14 | 8,526 |
| 2021-12-28 | 3,782.08 | 3,827.10 | 3,719.04 | 3,773.07 | 7,546.15 | 10,545 |
| 2021-12-27 | 3,732.55 | 3,813.60 | 3,705.54 | 3,768.57 | 7,537.14 | 11,248 |
| 2021-12-24 | 3,674.02 | 3,732.55 | 3,674.02 | 3,705.54 | 7,411.07 | 6,343 |
| 2021-12-23 | 3,728.05 | 3,782.08 | 3,642.50 | 3,674.02 | 7,348.04 | 11,957 |
| 2021-12-22 | 3,642.50 | 3,840.61 | 3,642.50 | 3,710.04 | 7,420.08 | 22,250 |
| 2021-12-21 | 3,556.96 | 3,656.01 | 3,520.94 | 3,638.00 | 7,276.00 | 11,216 |
| 2021-12-20 | 3,665.01 | 3,665.01 | 3,556.96 | 3,574.97 | 7,149.93 | 14,229 |
| 2021-12-17 | 3,656.01 | 3,696.53 | 3,619.99 | 3,669.52 | 7,339.03 | 6,014 |
| 2021-12-16 | 3,732.55 | 3,791.08 | 3,656.01 | 3,656.01 | 7,312.02 | 10,151 |
| 2021-12-15 | 3,737.05 | 3,800.09 | 3,705.54 | 3,732.55 | 7,465.10 | 3,873 |
| 2021-12-14 | 3,782.08 | 3,782.08 | 3,701.03 | 3,741.56 | 7,483.11 | 8,453 |
| 2021-12-13 | 3,804.59 | 3,872.13 | 3,786.58 | 3,786.58 | 7,573.16 | 12,042 |
| 2021-12-10 | 3,840.61 | 3,849.62 | 3,755.06 | 3,804.59 | 7,609.18 | 6,510 |
| 2021-12-09 | 3,818.10 | 3,854.12 | 3,719.04 | 3,849.62 | 7,699.23 | 17,762 |
| 2021-12-08 | 3,971.18 | 4,070.24 | 3,827.10 | 3,827.10 | 7,654.21 | 23,610 |
| 2021-12-07 | 3,800.09 | 4,007.20 | 3,773.07 | 3,962.18 | 7,924.36 | 16,278 |
| 2021-12-06 | 3,827.10 | 3,840.61 | 3,692.03 | 3,800.09 | 7,600.18 | 7,114 |
| 2021-12-03 | 3,674.02 | 4,038.72 | 3,674.02 | 3,818.10 | 7,636.20 | 39,298 |
| 2021-12-02 | 3,656.01 | 3,755.06 | 3,525.44 | 3,732.55 | 7,465.10 | 17,127 |
| 2021-12-01 | 3,583.97 | 3,692.03 | 3,525.44 | 3,615.49 | 7,230.98 | 31,811 |
| 2021-11-30 | 3,773.07 | 3,885.64 | 3,687.53 | 3,692.03 | 7,384.06 | 17,700 |
| 2021-11-29 | 3,782.08 | 3,908.15 | 3,773.07 | 3,786.58 | 7,573.16 | 16,379 |
| 2021-11-26 | 4,259.34 | 4,362.90 | 3,840.61 | 3,957.68 | 7,915.35 | 53,649 |
| 2021-11-25 | 4,308.87 | 4,308.87 | 4,214.32 | 4,268.35 | 8,536.69 | 16,999 |
| 2021-11-24 | 4,290.86 | 4,403.42 | 4,227.82 | 4,308.87 | 8,617.74 | 12,009 |
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.