MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 995.00 | 996.00 | 980.00 | 992.00 | 1,984.00 | 81,546 |
| 2025-07-23 | 1,021.00 | 1,021.00 | 969.00 | 992.00 | 1,984.00 | 203,621 |
| 2025-07-22 | 1,058.00 | 1,069.00 | 979.00 | 1,009.00 | 2,018.00 | 245,829 |
| 2025-07-21 | 1,064.00 | 1,077.00 | 1,049.00 | 1,058.00 | 2,116.00 | 119,606 |
| 2025-07-18 | 1,070.00 | 1,085.00 | 1,055.00 | 1,064.00 | 2,128.00 | 160,043 |
| 2025-07-17 | 1,088.00 | 1,095.00 | 1,074.00 | 1,075.00 | 2,150.00 | 129,117 |
| 2025-07-16 | 1,095.00 | 1,098.00 | 1,071.00 | 1,095.00 | 2,190.00 | 144,800 |
| 2025-07-15 | 1,110.00 | 1,142.00 | 1,063.00 | 1,095.00 | 2,190.00 | 414,985 |
| 2025-07-14 | 1,130.00 | 1,162.00 | 1,104.00 | 1,104.00 | 2,208.00 | 701,777 |
| 2025-07-11 | 1,211.00 | 1,240.00 | 1,115.00 | 1,115.00 | 2,230.00 | 4,013,065 |
| 2025-07-10 | 1,613.00 | 1,699.00 | 1,450.00 | 1,470.00 | 2,940.00 | 712,720 |
| 2025-07-09 | 1,612.00 | 1,770.00 | 1,514.00 | 1,634.00 | 3,268.00 | 4,549,300 |
| 2025-07-08 | 1,049.00 | 1,362.00 | 1,049.00 | 1,362.00 | 2,724.00 | 526,423 |
| 2025-07-07 | 1,071.00 | 1,072.00 | 1,044.00 | 1,048.00 | 2,096.00 | 10,967 |
| 2025-07-04 | 1,077.00 | 1,077.00 | 1,065.00 | 1,076.00 | 2,152.00 | 10,064 |
| 2025-07-03 | 1,045.00 | 1,077.00 | 1,027.00 | 1,077.00 | 2,154.00 | 17,983 |
| 2025-07-02 | 1,080.00 | 1,082.00 | 1,030.00 | 1,054.00 | 2,108.00 | 66,482 |
| 2025-07-01 | 1,059.00 | 1,116.00 | 1,059.00 | 1,080.00 | 2,160.00 | 23,577 |
| 2025-06-30 | 1,085.00 | 1,119.00 | 1,084.00 | 1,086.00 | 2,172.00 | 11,906 |
| 2025-06-27 | 1,093.00 | 1,105.00 | 1,080.00 | 1,084.00 | 2,168.00 | 6,940 |
| 2025-06-26 | 1,148.00 | 1,148.00 | 1,080.00 | 1,093.00 | 2,186.00 | 25,027 |
| 2025-06-25 | 1,159.00 | 1,210.00 | 1,125.00 | 1,128.00 | 2,256.00 | 18,880 |
| 2025-06-24 | 1,227.00 | 1,227.00 | 1,142.00 | 1,158.00 | 2,316.00 | 20,602 |
| 2025-06-23 | 1,280.00 | 1,280.00 | 1,150.00 | 1,158.00 | 2,316.00 | 34,725 |
| 2025-06-20 | 1,250.00 | 1,262.00 | 1,215.00 | 1,217.00 | 2,434.00 | 21,844 |
| 2025-06-19 | 1,250.00 | 1,311.00 | 1,244.00 | 1,250.00 | 2,500.00 | 12,478 |
| 2025-06-18 | 1,261.00 | 1,308.00 | 1,245.00 | 1,251.00 | 2,502.00 | 11,146 |
| 2025-06-17 | 1,271.00 | 1,293.00 | 1,253.00 | 1,265.00 | 2,530.00 | 23,418 |
| 2025-06-16 | 1,299.00 | 1,342.00 | 1,266.00 | 1,271.00 | 2,542.00 | 35,999 |
| 2025-06-13 | 1,311.00 | 1,320.00 | 1,255.00 | 1,299.00 | 2,598.00 | 45,174 |
| 2025-06-12 | 1,275.00 | 1,465.00 | 1,275.00 | 1,321.00 | 2,642.00 | 406,996 |
| 2025-06-11 | 1,290.00 | 1,291.00 | 1,230.00 | 1,275.00 | 2,550.00 | 18,000 |
| 2025-06-10 | 1,251.00 | 1,338.00 | 1,240.00 | 1,290.00 | 2,580.00 | 25,627 |
| 2025-06-09 | 1,287.00 | 1,287.00 | 1,222.00 | 1,263.00 | 2,526.00 | 44,182 |
| 2025-06-05 | 1,287.00 | 1,370.00 | 1,231.00 | 1,287.00 | 2,574.00 | 133,047 |
| 2025-06-04 | 1,348.00 | 1,443.00 | 1,269.00 | 1,287.00 | 2,574.00 | 136,983 |
| 2025-06-02 | 1,500.00 | 1,500.00 | 1,360.00 | 1,360.00 | 2,720.00 | 179,640 |
| 2025-05-30 | 1,591.00 | 1,591.00 | 1,500.00 | 1,500.00 | 3,000.00 | 51,795 |
| 2025-05-29 | 1,587.00 | 1,603.00 | 1,567.00 | 1,603.00 | 3,206.00 | 42,535 |
| 2025-05-28 | 1,601.00 | 1,623.00 | 1,570.00 | 1,570.00 | 3,140.00 | 127,212 |
| 2025-05-27 | 1,564.00 | 1,920.00 | 1,474.00 | 1,676.00 | 3,352.00 | 3,316,253 |
| 2025-05-26 | 1,944.00 | 1,995.00 | 1,450.00 | 1,519.00 | 3,038.00 | 1,545,375 |
| 2025-05-23 | 1,222.00 | 1,558.00 | 1,215.00 | 1,558.00 | 3,116.00 | 1,472,235 |
| 2025-05-22 | 1,322.00 | 1,322.00 | 1,190.00 | 1,199.00 | 2,398.00 | 77,301 |
| 2025-05-21 | 1,293.00 | 1,293.00 | 1,232.00 | 1,280.00 | 2,560.00 | 98,717 |
| 2025-05-20 | 1,400.00 | 1,638.00 | 1,206.00 | 1,293.00 | 2,586.00 | 1,161,574 |
| 2025-05-19 | 1,580.00 | 1,797.00 | 1,230.00 | 1,260.00 | 2,520.00 | 1,499,382 |
| 2025-05-16 | 1,145.00 | 1,383.00 | 1,128.00 | 1,383.00 | 2,766.00 | 428,620 |
| 2025-05-15 | 1,075.19 | 1,086.00 | 1,075.19 | 1,075.19 | 2,150.38 | 2,390 |
| 2025-05-14 | 1,077.89 | 1,077.89 | 1,066.19 | 1,075.19 | 2,150.38 | 3,547 |
| 2025-05-13 | 1,105.81 | 1,105.81 | 1,066.19 | 1,066.19 | 2,132.37 | 3,786 |
| 2025-05-12 | 1,080.59 | 1,133.72 | 1,080.59 | 1,088.70 | 2,177.40 | 2,893 |
| 2025-05-09 | 1,080.59 | 1,133.72 | 1,067.99 | 1,080.59 | 2,161.19 | 7,127 |
| 2025-05-08 | 1,075.19 | 1,114.81 | 1,069.79 | 1,071.59 | 2,143.18 | 9,005 |
| 2025-05-07 | 1,132.82 | 1,133.72 | 1,075.19 | 1,075.19 | 2,150.38 | 7,042 |
| 2025-05-02 | 1,098.60 | 1,142.73 | 1,088.70 | 1,119.32 | 2,238.63 | 6,499 |
| 2025-04-30 | 1,107.61 | 1,131.92 | 1,058.08 | 1,106.71 | 2,213.42 | 5,283 |
| 2025-04-29 | 1,101.31 | 1,153.53 | 1,089.60 | 1,107.61 | 2,215.22 | 4,526 |
| 2025-04-28 | 1,101.31 | 1,113.01 | 1,088.70 | 1,101.31 | 2,202.61 | 1,174 |
| 2025-04-25 | 1,087.80 | 1,160.74 | 1,087.80 | 1,101.31 | 2,202.61 | 5,342 |
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.