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 |
| 2021-10-19 | 5,763.17 | 5,763.17 | 5,321.93 | 5,321.93 | 10,643.85 | 253,511 |
| 2021-10-18 | 5,168.84 | 5,511.03 | 5,033.77 | 5,484.02 | 10,968.03 | 238,918 |
| 2021-10-15 | 4,727.60 | 5,294.91 | 4,718.59 | 5,114.81 | 10,229.62 | 191,233 |
| 2021-10-14 | 4,529.49 | 4,727.60 | 4,529.49 | 4,700.58 | 9,401.17 | 20,424 |
← NewerPage 21 of 21 · 1,229 trading days
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.