MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,161.64 | 1,168.84 | 1,117.51 | 1,119.32 | 2,238.63 | 6,633 |
| 2025-01-22 | 1,162.54 | 1,341.74 | 1,116.61 | 1,124.72 | 2,249.44 | 113,247 |
| 2025-01-21 | 1,125.62 | 1,161.64 | 1,112.11 | 1,153.53 | 2,307.07 | 4,429 |
| 2025-01-20 | 1,135.52 | 1,170.64 | 1,112.11 | 1,112.11 | 2,224.22 | 2,454 |
| 2025-01-17 | 1,140.03 | 1,140.03 | 1,121.12 | 1,133.72 | 2,267.45 | 1,616 |
| 2025-01-16 | 1,123.82 | 1,172.44 | 1,120.22 | 1,122.92 | 2,245.83 | 3,191 |
| 2025-01-15 | 1,150.83 | 1,162.54 | 1,117.51 | 1,117.51 | 2,235.03 | 1,244 |
| 2025-01-14 | 1,127.42 | 1,154.43 | 1,104.91 | 1,150.83 | 2,301.67 | 3,231 |
| 2025-01-13 | 1,151.73 | 1,158.94 | 1,116.61 | 1,116.61 | 2,233.23 | 1,179 |
| 2025-01-10 | 1,140.93 | 1,170.64 | 1,114.81 | 1,137.33 | 2,274.65 | 2,525 |
| 2025-01-09 | 1,133.72 | 1,152.63 | 1,126.52 | 1,130.12 | 2,260.24 | 3,441 |
| 2025-01-08 | 1,134.62 | 1,139.13 | 1,129.22 | 1,131.92 | 2,263.84 | 3,232 |
| 2025-01-07 | 1,123.82 | 1,132.82 | 1,112.11 | 1,131.92 | 2,263.84 | 5,071 |
| 2025-01-06 | 1,104.01 | 1,107.61 | 1,099.50 | 1,107.61 | 2,215.22 | 4,136 |
| 2025-01-03 | 1,098.60 | 1,105.81 | 1,083.30 | 1,099.50 | 2,199.01 | 2,029 |
| 2025-01-02 | 1,063.48 | 1,098.60 | 1,063.48 | 1,098.60 | 2,197.21 | 2,893 |
| 2024-12-30 | 1,043.67 | 1,100.41 | 1,040.07 | 1,064.39 | 2,128.77 | 4,191 |
| 2024-12-27 | 1,067.09 | 1,082.40 | 1,043.67 | 1,043.67 | 2,087.35 | 3,664 |
| 2024-12-26 | 1,109.41 | 1,115.71 | 1,065.29 | 1,067.09 | 2,134.17 | 7,546 |
| 2024-12-24 | 1,112.11 | 1,112.11 | 1,086.00 | 1,089.60 | 2,179.20 | 3,937 |
| 2024-12-23 | 1,112.11 | 1,143.63 | 1,095.90 | 1,095.90 | 2,191.80 | 6,382 |
| 2024-12-20 | 1,120.22 | 1,120.22 | 1,107.61 | 1,112.11 | 2,224.22 | 498 |
| 2024-12-19 | 1,110.31 | 1,130.12 | 1,110.31 | 1,120.22 | 2,240.43 | 5,648 |
| 2024-12-18 | 1,091.40 | 1,122.92 | 1,091.40 | 1,122.92 | 2,245.83 | 5,401 |
| 2024-12-17 | 1,122.92 | 1,122.92 | 1,094.10 | 1,103.11 | 2,206.21 | 6,819 |
| 2024-12-16 | 1,132.82 | 1,142.73 | 1,124.72 | 1,124.72 | 2,249.44 | 5,751 |
| 2024-12-13 | 1,097.70 | 1,135.52 | 1,097.70 | 1,132.82 | 2,265.65 | 9,890 |
| 2024-12-12 | 1,093.20 | 1,115.71 | 1,086.90 | 1,097.70 | 2,195.41 | 15,939 |
| 2024-12-11 | 1,081.49 | 1,100.41 | 1,061.68 | 1,093.20 | 2,186.40 | 24,463 |
| 2024-12-10 | 1,038.27 | 1,113.01 | 1,031.97 | 1,061.68 | 2,123.37 | 24,598 |
| 2024-12-09 | 1,133.72 | 1,133.72 | 1,018.46 | 1,018.46 | 2,036.92 | 18,311 |
| 2024-12-06 | 1,101.31 | 1,120.22 | 1,029.27 | 1,069.79 | 2,139.58 | 30,783 |
| 2024-12-05 | 1,124.72 | 1,133.72 | 1,099.50 | 1,101.31 | 2,202.61 | 13,853 |
| 2024-12-04 | 1,143.63 | 1,147.23 | 1,122.92 | 1,127.42 | 2,254.84 | 11,128 |
| 2024-12-03 | 1,133.72 | 1,152.63 | 1,130.12 | 1,143.63 | 2,287.26 | 6,383 |
| 2024-12-02 | 1,133.72 | 1,335.43 | 1,131.02 | 1,132.82 | 2,265.65 | 283,038 |
| 2024-11-29 | 1,169.74 | 1,179.65 | 1,111.21 | 1,131.92 | 2,263.84 | 32,478 |
| 2024-11-28 | 1,180.55 | 1,191.36 | 1,168.84 | 1,169.74 | 2,339.49 | 11,881 |
| 2024-11-27 | 1,156.24 | 1,386.76 | 1,156.24 | 1,180.55 | 2,361.10 | 455,075 |
| 2024-11-26 | 1,178.75 | 1,185.95 | 1,152.63 | 1,156.24 | 2,312.47 | 10,151 |
| 2024-11-25 | 1,166.14 | 1,184.15 | 1,166.14 | 1,178.75 | 2,357.50 | 5,023 |
| 2024-11-22 | 1,181.45 | 1,197.66 | 1,165.24 | 1,166.14 | 2,332.28 | 7,100 |
| 2024-11-21 | 1,182.35 | 1,186.85 | 1,176.95 | 1,178.75 | 2,357.50 | 4,358 |
| 2024-11-20 | 1,211.17 | 1,211.17 | 1,178.75 | 1,182.35 | 2,364.70 | 3,582 |
| 2024-11-19 | 1,212.07 | 1,212.07 | 1,191.36 | 1,209.36 | 2,418.73 | 7,595 |
| 2024-11-18 | 1,178.75 | 1,224.67 | 1,178.75 | 1,199.46 | 2,398.92 | 11,199 |
| 2024-11-15 | 1,260.69 | 1,260.69 | 1,140.03 | 1,178.75 | 2,357.50 | 21,761 |
| 2024-11-14 | 1,269.70 | 1,269.70 | 1,249.89 | 1,255.29 | 2,510.58 | 5,459 |
| 2024-11-13 | 1,305.72 | 1,316.52 | 1,261.59 | 1,269.70 | 2,539.40 | 16,973 |
| 2024-11-12 | 1,379.56 | 1,380.46 | 1,280.50 | 1,327.33 | 2,654.66 | 32,363 |
| 2024-11-11 | 1,380.46 | 1,380.46 | 1,328.23 | 1,350.74 | 2,701.49 | 19,550 |
| 2024-11-08 | 1,393.97 | 1,393.97 | 1,377.76 | 1,380.46 | 2,760.92 | 11,436 |
| 2024-11-07 | 1,417.38 | 1,434.49 | 1,379.56 | 1,417.38 | 2,834.76 | 13,774 |
| 2024-11-06 | 1,415.58 | 1,441.69 | 1,392.17 | 1,417.38 | 2,834.76 | 17,017 |
| 2024-11-05 | 1,419.18 | 1,434.49 | 1,387.66 | 1,415.58 | 2,831.16 | 18,242 |
| 2024-11-04 | 1,370.55 | 1,419.18 | 1,370.55 | 1,419.18 | 2,838.36 | 33,051 |
| 2024-11-01 | 1,396.67 | 1,455.20 | 1,381.36 | 1,383.16 | 2,766.32 | 55,190 |
| 2024-10-31 | 1,465.11 | 1,493.02 | 1,421.88 | 1,477.71 | 2,955.42 | 72,894 |
| 2024-10-30 | 1,557.86 | 1,615.49 | 1,451.60 | 1,451.60 | 2,903.20 | 234,443 |
| 2024-10-29 | 1,900.04 | 1,909.05 | 1,512.83 | 1,538.95 | 3,077.89 | 1,065,325 |
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.