MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 678.00 | 678.00 | 653.00 | 660.00 | 1,320.00 | 16,174 |
| 2026-04-17 | 667.00 | 667.00 | 651.00 | 660.00 | 1,320.00 | 5,927 |
| 2026-04-16 | 679.00 | 679.00 | 654.00 | 657.00 | 1,314.00 | 16,742 |
| 2026-04-15 | 666.00 | 679.00 | 659.00 | 660.00 | 1,320.00 | 48,185 |
| 2026-04-14 | 644.00 | 666.00 | 644.00 | 657.00 | 1,314.00 | 20,611 |
| 2026-04-13 | 645.00 | 665.00 | 636.00 | 644.00 | 1,288.00 | 22,381 |
| 2026-04-10 | 626.00 | 677.00 | 626.00 | 645.00 | 1,290.00 | 38,291 |
| 2026-04-09 | 628.00 | 650.00 | 623.00 | 623.00 | 1,246.00 | 19,990 |
| 2026-04-08 | 609.00 | 650.00 | 608.00 | 628.00 | 1,256.00 | 26,159 |
| 2026-04-07 | 607.00 | 666.00 | 607.00 | 609.00 | 1,218.00 | 12,789 |
| 2026-04-06 | 615.00 | 615.00 | 607.00 | 607.00 | 1,214.00 | 15,025 |
| 2026-04-03 | 612.00 | 620.00 | 580.00 | 608.00 | 1,216.00 | 16,791 |
| 2026-04-02 | 608.00 | 614.00 | 582.00 | 605.00 | 1,210.00 | 14,516 |
| 2026-04-01 | 585.00 | 619.00 | 585.00 | 602.00 | 1,204.00 | 16,656 |
| 2026-03-31 | 615.00 | 615.00 | 565.00 | 585.00 | 1,170.00 | 15,248 |
| 2026-03-30 | 607.00 | 617.00 | 592.00 | 603.00 | 1,206.00 | 16,568 |
| 2026-03-27 | 621.00 | 621.00 | 596.00 | 607.00 | 1,214.00 | 7,514 |
| 2026-03-26 | 619.00 | 632.00 | 585.00 | 587.00 | 1,174.00 | 21,258 |
| 2026-03-25 | 606.00 | 622.00 | 595.00 | 610.00 | 1,220.00 | 10,107 |
| 2026-03-24 | 600.00 | 622.00 | 588.00 | 606.00 | 1,212.00 | 11,067 |
| 2026-03-23 | 596.00 | 616.00 | 581.00 | 605.00 | 1,210.00 | 8,753 |
| 2026-03-20 | 586.00 | 613.00 | 576.00 | 596.00 | 1,192.00 | 8,012 |
| 2026-03-19 | 600.00 | 639.00 | 576.00 | 576.00 | 1,152.00 | 16,775 |
| 2026-03-18 | 598.00 | 602.00 | 584.00 | 589.00 | 1,178.00 | 13,866 |
| 2026-03-17 | 581.00 | 610.00 | 581.00 | 598.00 | 1,196.00 | 3,075 |
| 2026-03-16 | 557.00 | 621.00 | 557.00 | 591.00 | 1,182.00 | 6,375 |
| 2026-03-13 | 592.00 | 600.00 | 588.00 | 593.00 | 1,186.00 | 12,091 |
| 2026-03-12 | 588.00 | 595.00 | 580.00 | 594.00 | 1,188.00 | 7,640 |
| 2026-03-11 | 541.00 | 596.00 | 541.00 | 585.00 | 1,170.00 | 11,543 |
| 2026-03-10 | 567.00 | 574.00 | 565.00 | 569.00 | 1,138.00 | 8,859 |
| 2026-03-09 | 580.00 | 584.00 | 570.00 | 574.00 | 1,148.00 | 4,245 |
| 2026-03-06 | 579.00 | 598.00 | 572.00 | 584.00 | 1,168.00 | 8,923 |
| 2026-03-05 | 550.00 | 600.00 | 539.00 | 584.00 | 1,168.00 | 27,864 |
| 2026-03-04 | 524.00 | 579.00 | 489.00 | 550.00 | 1,100.00 | 98,131 |
| 2026-03-03 | 602.00 | 607.00 | 582.00 | 583.00 | 1,166.00 | 21,256 |
| 2026-02-27 | 620.00 | 624.00 | 603.00 | 607.00 | 1,214.00 | 18,433 |
| 2026-02-26 | 638.00 | 638.00 | 604.00 | 616.00 | 1,232.00 | 36,915 |
| 2026-02-25 | 613.00 | 710.00 | 584.00 | 603.00 | 1,206.00 | 212,080 |
| 2026-02-24 | 594.00 | 638.00 | 594.00 | 613.00 | 1,226.00 | 33,736 |
| 2026-02-23 | 628.00 | 628.00 | 584.00 | 594.00 | 1,188.00 | 117,207 |
| 2026-02-20 | 623.00 | 636.00 | 621.00 | 628.00 | 1,256.00 | 35,253 |
| 2026-02-19 | 630.00 | 649.00 | 620.00 | 623.00 | 1,246.00 | 36,693 |
| 2026-02-13 | 632.00 | 678.00 | 629.00 | 630.00 | 1,260.00 | 37,465 |
| 2026-02-12 | 639.00 | 669.00 | 632.00 | 632.00 | 1,264.00 | 11,593 |
| 2026-02-11 | 637.00 | 661.00 | 634.00 | 641.00 | 1,282.00 | 20,021 |
| 2026-02-10 | 650.00 | 656.00 | 635.00 | 637.00 | 1,274.00 | 21,896 |
| 2026-02-09 | 642.00 | 670.00 | 635.00 | 658.00 | 1,316.00 | 26,107 |
| 2026-02-06 | 648.00 | 648.00 | 637.00 | 643.00 | 1,286.00 | 4,837 |
| 2026-02-05 | 643.00 | 656.00 | 637.00 | 648.00 | 1,296.00 | 14,292 |
| 2026-02-04 | 628.00 | 665.00 | 628.00 | 642.00 | 1,284.00 | 31,457 |
| 2026-02-03 | 634.00 | 642.00 | 625.00 | 628.00 | 1,256.00 | 16,522 |
| 2026-02-02 | 647.00 | 666.00 | 620.00 | 640.00 | 1,280.00 | 22,414 |
| 2026-01-30 | 636.00 | 699.00 | 636.00 | 647.00 | 1,294.00 | 100,831 |
| 2026-01-29 | 640.00 | 644.00 | 629.00 | 642.00 | 1,284.00 | 27,281 |
| 2026-01-28 | 645.00 | 670.00 | 633.00 | 640.00 | 1,280.00 | 34,100 |
| 2026-01-27 | 649.00 | 656.00 | 620.00 | 635.00 | 1,270.00 | 23,612 |
| 2026-01-26 | 630.00 | 660.00 | 630.00 | 658.00 | 1,316.00 | 12,976 |
| 2026-01-23 | 630.00 | 659.00 | 620.00 | 640.00 | 1,280.00 | 17,564 |
| 2026-01-22 | 623.00 | 630.00 | 621.00 | 622.00 | 1,244.00 | 12,829 |
| 2026-01-21 | 628.00 | 629.00 | 620.00 | 623.00 | 1,246.00 | 11,821 |
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.