MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,118.41 | 1,170.64 | 1,087.80 | 1,087.80 | 2,175.60 | 3,247 |
| 2025-04-23 | 1,131.02 | 1,143.63 | 1,089.60 | 1,118.41 | 2,236.83 | 9,217 |
| 2025-04-22 | 1,137.33 | 1,141.83 | 1,117.51 | 1,134.62 | 2,269.25 | 1,843 |
| 2025-04-21 | 1,115.71 | 1,157.14 | 1,104.01 | 1,143.63 | 2,287.26 | 1,222 |
| 2025-04-18 | 1,124.72 | 1,139.13 | 1,109.41 | 1,131.92 | 2,263.84 | 16,836 |
| 2025-04-17 | 1,181.45 | 1,181.45 | 1,123.82 | 1,135.52 | 2,271.05 | 6,309 |
| 2025-04-16 | 1,134.62 | 1,181.45 | 1,121.12 | 1,130.12 | 2,260.24 | 11,847 |
| 2025-04-15 | 1,057.18 | 1,162.54 | 1,057.18 | 1,130.12 | 2,260.24 | 71,425 |
| 2025-04-14 | 1,093.20 | 1,093.20 | 1,062.58 | 1,062.58 | 2,125.17 | 23,725 |
| 2025-04-11 | 1,167.94 | 1,167.94 | 1,124.72 | 1,124.72 | 2,249.44 | 18,877 |
| 2025-04-10 | 1,062.58 | 1,180.55 | 1,062.58 | 1,141.83 | 2,283.66 | 65,918 |
| 2025-04-09 | 1,054.48 | 1,082.40 | 1,008.55 | 1,062.58 | 2,125.17 | 11,791 |
| 2025-04-08 | 1,025.66 | 1,074.29 | 1,017.56 | 1,028.37 | 2,056.73 | 10,370 |
| 2025-04-07 | 1,021.16 | 1,076.09 | 997.75 | 1,025.66 | 2,051.33 | 6,831 |
| 2025-04-04 | 988.74 | 1,038.27 | 986.04 | 1,020.26 | 2,040.52 | 2,019 |
| 2025-04-03 | 1,029.27 | 1,029.27 | 994.15 | 994.15 | 1,988.29 | 2,084 |
| 2025-04-02 | 1,057.18 | 1,080.59 | 1,032.87 | 1,032.87 | 2,065.74 | 2,982 |
| 2025-04-01 | 995.95 | 1,053.58 | 995.95 | 1,045.47 | 2,090.95 | 5,054 |
| 2025-03-31 | 1,013.96 | 1,013.96 | 995.05 | 995.95 | 1,991.90 | 9,269 |
| 2025-03-28 | 1,036.47 | 1,036.47 | 1,013.96 | 1,013.96 | 2,027.91 | 4,958 |
| 2025-03-27 | 1,049.08 | 1,049.08 | 1,022.06 | 1,039.17 | 2,078.34 | 7,073 |
| 2025-03-26 | 1,016.66 | 1,212.97 | 1,013.96 | 1,037.37 | 2,074.74 | 243,638 |
| 2025-03-25 | 1,013.06 | 1,031.07 | 1,013.06 | 1,016.66 | 2,033.32 | 3,061 |
| 2025-03-24 | 1,024.76 | 1,026.56 | 1,013.06 | 1,022.06 | 2,044.12 | 1,379 |
| 2025-03-21 | 1,020.26 | 1,035.57 | 1,020.26 | 1,024.76 | 2,049.53 | 1,477 |
| 2025-03-20 | 1,053.58 | 1,053.58 | 1,026.56 | 1,026.56 | 2,053.13 | 1,073 |
| 2025-03-19 | 1,044.57 | 1,067.09 | 1,037.37 | 1,053.58 | 2,107.16 | 2,227 |
| 2025-03-18 | 997.75 | 1,053.58 | 997.75 | 1,044.57 | 2,089.15 | 1,831 |
| 2025-03-17 | 1,037.37 | 1,053.58 | 997.75 | 997.75 | 1,995.50 | 1,799 |
| 2025-03-14 | 1,019.36 | 1,036.47 | 1,011.26 | 1,026.56 | 2,053.13 | 886 |
| 2025-03-13 | 1,020.26 | 1,080.59 | 1,004.05 | 1,028.37 | 2,056.73 | 3,951 |
| 2025-03-12 | 1,004.05 | 1,040.97 | 1,004.05 | 1,008.55 | 2,017.11 | 3,254 |
| 2025-03-11 | 1,009.46 | 1,152.63 | 995.95 | 1,016.66 | 2,033.32 | 54,208 |
| 2025-03-10 | 1,023.86 | 1,024.76 | 1,018.46 | 1,019.36 | 2,038.72 | 4,536 |
| 2025-03-07 | 1,024.76 | 1,033.77 | 1,021.16 | 1,024.76 | 2,049.53 | 2,063 |
| 2025-03-06 | 1,042.77 | 1,042.77 | 1,024.76 | 1,024.76 | 2,049.53 | 2,526 |
| 2025-03-05 | 1,038.27 | 1,054.48 | 1,036.47 | 1,036.47 | 2,072.94 | 4,506 |
| 2025-03-04 | 1,037.37 | 1,089.60 | 1,036.47 | 1,038.27 | 2,076.54 | 4,267 |
| 2025-02-28 | 1,086.90 | 1,086.90 | 1,037.37 | 1,037.37 | 2,074.74 | 5,712 |
| 2025-02-27 | 1,045.47 | 1,106.71 | 1,037.37 | 1,106.71 | 2,213.42 | 3,202 |
| 2025-02-26 | 1,077.89 | 1,077.89 | 1,045.47 | 1,045.47 | 2,090.95 | 1,661 |
| 2025-02-25 | 1,075.19 | 1,116.61 | 1,061.68 | 1,077.89 | 2,155.79 | 1,666 |
| 2025-02-24 | 1,067.09 | 1,112.11 | 1,067.09 | 1,075.19 | 2,150.38 | 2,933 |
| 2025-02-21 | 1,062.58 | 1,077.89 | 1,049.98 | 1,075.19 | 2,150.38 | 1,905 |
| 2025-02-20 | 1,050.88 | 1,125.62 | 1,050.88 | 1,062.58 | 2,125.17 | 2,891 |
| 2025-02-19 | 1,053.58 | 1,053.58 | 1,041.87 | 1,050.88 | 2,101.76 | 2,758 |
| 2025-02-18 | 1,047.28 | 1,053.58 | 1,037.37 | 1,053.58 | 2,107.16 | 1,562 |
| 2025-02-17 | 1,026.56 | 1,058.98 | 1,026.56 | 1,047.28 | 2,094.55 | 4,022 |
| 2025-02-14 | 1,015.76 | 1,040.07 | 1,015.76 | 1,036.47 | 2,072.94 | 4,429 |
| 2025-02-13 | 1,056.28 | 1,213.87 | 1,011.26 | 1,015.76 | 2,031.52 | 63,202 |
| 2025-02-12 | 1,056.28 | 1,118.41 | 1,047.28 | 1,056.28 | 2,112.56 | 7,993 |
| 2025-02-11 | 1,051.78 | 1,068.89 | 1,051.78 | 1,056.28 | 2,112.56 | 2,580 |
| 2025-02-10 | 1,063.48 | 1,063.48 | 1,045.47 | 1,060.78 | 2,121.57 | 1,123 |
| 2025-02-07 | 1,065.29 | 1,074.29 | 1,062.58 | 1,063.48 | 2,126.97 | 3,867 |
| 2025-02-06 | 1,074.29 | 1,074.29 | 1,055.38 | 1,074.29 | 2,148.58 | 4,667 |
| 2025-02-05 | 1,079.69 | 1,079.69 | 1,069.79 | 1,074.29 | 2,148.58 | 3,505 |
| 2025-02-04 | 1,101.31 | 1,101.31 | 1,068.89 | 1,079.69 | 2,159.39 | 5,808 |
| 2025-02-03 | 1,116.61 | 1,116.61 | 1,082.40 | 1,106.71 | 2,213.42 | 2,995 |
| 2025-01-31 | 1,166.14 | 1,166.14 | 1,116.61 | 1,116.61 | 2,233.23 | 6,436 |
| 2025-01-24 | 1,117.51 | 1,141.83 | 1,117.51 | 1,122.02 | 2,244.03 | 3,490 |
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.