MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 722.00 | 741.00 | 722.00 | 730.00 | 1,460.00 | 19,298 |
| 2025-10-22 | 718.00 | 738.00 | 716.00 | 722.00 | 1,444.00 | 23,444 |
| 2025-10-21 | 746.00 | 746.00 | 718.00 | 722.00 | 1,444.00 | 43,587 |
| 2025-10-20 | 729.00 | 746.00 | 724.00 | 733.00 | 1,466.00 | 28,335 |
| 2025-10-17 | 748.00 | 756.00 | 734.00 | 737.00 | 1,474.00 | 32,658 |
| 2025-10-16 | 762.00 | 765.00 | 735.00 | 748.00 | 1,496.00 | 24,892 |
| 2025-10-15 | 758.00 | 760.00 | 743.00 | 753.00 | 1,506.00 | 15,189 |
| 2025-10-14 | 787.00 | 787.00 | 745.00 | 758.00 | 1,516.00 | 22,777 |
| 2025-10-13 | 750.00 | 771.00 | 741.00 | 757.00 | 1,514.00 | 60,102 |
| 2025-10-10 | 777.00 | 786.00 | 759.00 | 771.00 | 1,542.00 | 41,828 |
| 2025-10-06 | 391.00 | 391.00 | 391.00 | 391.00 | 782.00 | 48,661 |
| 2025-10-02 | 780.00 | 792.00 | 771.00 | 789.00 | 1,578.00 | 24,333 |
| 2025-10-01 | 799.00 | 799.00 | 773.00 | 790.00 | 1,580.00 | 16,891 |
| 2025-09-30 | 785.00 | 809.00 | 782.00 | 784.00 | 1,568.00 | 29,221 |
| 2025-09-29 | 785.00 | 795.00 | 779.00 | 779.00 | 1,558.00 | 18,257 |
| 2025-09-26 | 801.00 | 802.00 | 780.00 | 795.00 | 1,590.00 | 36,185 |
| 2025-09-25 | 808.00 | 819.00 | 777.00 | 801.00 | 1,602.00 | 26,771 |
| 2025-09-24 | 820.00 | 828.00 | 800.00 | 808.00 | 1,616.00 | 24,637 |
| 2025-09-23 | 826.00 | 826.00 | 807.00 | 820.00 | 1,640.00 | 27,236 |
| 2025-09-22 | 835.00 | 835.00 | 826.00 | 826.00 | 1,652.00 | 22,916 |
| 2025-09-19 | 834.00 | 834.00 | 834.00 | 834.00 | 1,668.00 | 0 |
| 2025-09-18 | 835.00 | 845.00 | 831.00 | 834.00 | 1,668.00 | 14,246 |
| 2025-09-17 | 845.00 | 845.00 | 827.00 | 835.00 | 1,670.00 | 27,370 |
| 2025-09-16 | 836.00 | 843.00 | 833.00 | 841.00 | 1,682.00 | 5,818 |
| 2025-09-15 | 838.00 | 847.00 | 831.00 | 836.00 | 1,672.00 | 9,185 |
| 2025-09-12 | 840.00 | 850.00 | 835.00 | 838.00 | 1,676.00 | 26,434 |
| 2025-09-11 | 850.00 | 850.00 | 839.00 | 840.00 | 1,680.00 | 19,085 |
| 2025-09-10 | 847.00 | 852.00 | 836.00 | 844.00 | 1,688.00 | 23,567 |
| 2025-09-09 | 858.00 | 858.00 | 837.00 | 844.00 | 1,688.00 | 19,841 |
| 2025-09-08 | 855.00 | 855.00 | 841.00 | 844.00 | 1,688.00 | 18,373 |
| 2025-09-05 | 861.00 | 861.00 | 837.00 | 839.00 | 1,678.00 | 17,998 |
| 2025-09-04 | 836.00 | 870.00 | 828.00 | 848.00 | 1,696.00 | 44,715 |
| 2025-09-03 | 830.00 | 875.00 | 825.00 | 829.00 | 1,658.00 | 30,896 |
| 2025-09-02 | 815.00 | 838.00 | 815.00 | 829.00 | 1,658.00 | 30,722 |
| 2025-09-01 | 853.00 | 875.00 | 815.00 | 838.00 | 1,676.00 | 32,806 |
| 2025-08-29 | 876.00 | 884.00 | 862.00 | 864.00 | 1,728.00 | 19,132 |
| 2025-08-28 | 893.00 | 893.00 | 875.00 | 876.00 | 1,752.00 | 11,493 |
| 2025-08-27 | 897.00 | 897.00 | 875.00 | 877.00 | 1,754.00 | 29,055 |
| 2025-08-26 | 885.00 | 912.00 | 883.00 | 894.00 | 1,788.00 | 23,596 |
| 2025-08-25 | 913.00 | 914.00 | 884.00 | 884.00 | 1,768.00 | 25,628 |
| 2025-08-22 | 886.00 | 919.00 | 886.00 | 900.00 | 1,800.00 | 30,255 |
| 2025-08-21 | 888.00 | 893.00 | 851.00 | 886.00 | 1,772.00 | 54,480 |
| 2025-08-20 | 892.00 | 914.00 | 880.00 | 888.00 | 1,776.00 | 41,956 |
| 2025-08-19 | 922.00 | 944.00 | 892.00 | 892.00 | 1,784.00 | 53,655 |
| 2025-08-18 | 938.00 | 941.00 | 892.00 | 907.00 | 1,814.00 | 27,184 |
| 2025-08-14 | 932.00 | 947.00 | 921.00 | 927.00 | 1,854.00 | 20,409 |
| 2025-08-13 | 929.00 | 934.00 | 913.00 | 930.00 | 1,860.00 | 16,222 |
| 2025-08-12 | 922.00 | 949.00 | 919.00 | 921.00 | 1,842.00 | 38,070 |
| 2025-08-11 | 944.00 | 962.00 | 920.00 | 922.00 | 1,844.00 | 25,742 |
| 2025-08-08 | 955.00 | 960.00 | 921.00 | 944.00 | 1,888.00 | 32,022 |
| 2025-08-07 | 943.00 | 943.00 | 914.00 | 920.00 | 1,840.00 | 36,009 |
| 2025-08-06 | 919.00 | 949.00 | 912.00 | 935.00 | 1,870.00 | 61,528 |
| 2025-08-05 | 895.00 | 915.00 | 895.00 | 910.00 | 1,820.00 | 17,555 |
| 2025-08-04 | 900.00 | 919.00 | 895.00 | 900.00 | 1,800.00 | 32,697 |
| 2025-08-01 | 915.00 | 931.00 | 897.00 | 900.00 | 1,800.00 | 68,888 |
| 2025-07-31 | 916.00 | 935.00 | 902.00 | 915.00 | 1,830.00 | 44,113 |
| 2025-07-30 | 901.00 | 991.00 | 900.00 | 918.00 | 1,836.00 | 171,980 |
| 2025-07-29 | 932.00 | 941.00 | 905.00 | 909.00 | 1,818.00 | 104,112 |
| 2025-07-28 | 980.00 | 990.00 | 917.00 | 942.00 | 1,884.00 | 140,162 |
| 2025-07-25 | 994.00 | 1,000.00 | 979.00 | 980.00 | 1,960.00 | 68,905 |
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.