MK Trend Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	4,200.81	4,448.45	4,200.81	4,349.39	8,698.78	25,844
2021-11-22	4,326.88	4,326.88	4,169.29	4,205.31	8,410.62	26,813
2021-11-19	4,295.36	4,344.89	4,254.84	4,308.87	8,617.74	7,271
2021-11-18	4,335.88	4,335.88	4,259.34	4,295.36	8,590.72	18,564
2021-11-17	4,340.39	4,502.48	4,331.38	4,353.89	8,707.79	16,192
2021-11-16	4,502.48	4,529.49	4,277.35	4,340.39	8,680.77	14,532
2021-11-15	4,502.48	4,556.50	4,470.96	4,470.96	8,941.92	15,447
2021-11-12	4,317.87	4,511.48	4,272.85	4,461.95	8,923.91	22,348
2021-11-11	4,344.89	4,439.44	4,281.85	4,362.90	8,725.80	22,340
2021-11-10	4,556.50	4,619.54	4,394.42	4,466.46	8,932.91	20,323
2021-11-09	4,556.50	4,700.58	4,547.50	4,547.50	9,095.00	18,708
2021-11-08	4,556.50	4,592.52	4,416.93	4,556.50	9,113.01	23,889
2021-11-05	4,673.57	4,682.57	4,538.50	4,592.52	9,185.05	18,162
2021-11-04	4,952.72	4,952.72	4,655.56	4,673.57	9,347.14	23,879
2021-11-03	5,105.81	5,105.81	4,826.65	4,862.67	9,725.35	18,573
2021-11-02	4,997.75	5,114.81	4,997.75	5,060.78	10,121.56	19,873
2021-11-01	4,763.62	5,060.78	4,727.60	4,997.75	9,995.50	34,280
2021-10-29	4,871.68	4,952.72	4,700.58	4,763.62	9,527.24	33,779
2021-10-28	4,934.71	4,988.74	4,853.67	4,871.68	9,743.36	26,254
2021-10-27	5,222.87	5,276.90	4,898.69	4,925.71	9,851.42	57,031
2021-10-26	5,069.79	5,276.90	5,069.79	5,213.87	10,427.73	21,134
2021-10-25	5,069.79	5,168.84	4,952.72	5,069.79	10,139.57	33,693
2021-10-22	5,132.82	5,213.87	4,979.74	5,069.79	10,139.57	40,148
2021-10-21	5,493.02	5,628.09	5,096.80	5,105.81	10,211.61	124,278
2021-10-20	5,402.97	5,655.11	5,375.96	5,466.00	10,932.01	88,609

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.