MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,328.23 | 1,726.25 | 1,328.23 | 1,726.25 | 3,452.50 | 938,589 |
| 2024-10-25 | 1,324.63 | 1,347.14 | 1,319.23 | 1,328.23 | 2,656.46 | 10,306 |
| 2024-10-24 | 1,370.55 | 1,370.55 | 1,325.53 | 1,325.53 | 2,651.06 | 19,670 |
| 2024-10-23 | 1,373.26 | 1,393.07 | 1,364.25 | 1,370.55 | 2,741.11 | 10,867 |
| 2024-10-22 | 1,427.28 | 1,427.28 | 1,352.54 | 1,373.26 | 2,746.51 | 22,417 |
| 2024-10-21 | 1,418.28 | 1,430.89 | 1,402.07 | 1,428.19 | 2,856.37 | 21,401 |
| 2024-10-18 | 1,456.10 | 1,459.70 | 1,427.28 | 1,433.59 | 2,867.18 | 26,699 |
| 2024-10-17 | 1,475.01 | 1,520.94 | 1,458.80 | 1,459.70 | 2,919.41 | 5,811 |
| 2024-10-16 | 1,520.04 | 1,520.04 | 1,449.80 | 1,477.71 | 2,955.42 | 22,717 |
| 2024-10-15 | 1,574.07 | 1,574.07 | 1,496.62 | 1,496.62 | 2,993.25 | 50,651 |
| 2024-10-14 | 1,579.47 | 1,791.99 | 1,552.45 | 1,553.35 | 3,106.71 | 347,345 |
| 2024-10-11 | 1,593.88 | 1,742.46 | 1,553.35 | 1,578.57 | 3,157.14 | 172,561 |
| 2024-10-10 | 1,592.98 | 1,592.98 | 1,530.84 | 1,556.96 | 3,113.91 | 12,154 |
| 2024-10-08 | 1,547.95 | 1,555.16 | 1,530.84 | 1,538.95 | 3,077.89 | 15,227 |
| 2024-10-07 | 1,562.36 | 1,584.87 | 1,530.84 | 1,531.74 | 3,063.48 | 21,744 |
| 2024-10-04 | 1,539.85 | 1,540.75 | 1,525.44 | 1,530.84 | 3,061.68 | 18,025 |
| 2024-10-02 | 1,531.74 | 1,563.26 | 1,513.73 | 1,538.05 | 3,076.09 | 17,775 |
| 2024-09-30 | 1,548.85 | 1,556.06 | 1,536.24 | 1,548.85 | 3,097.70 | 17,943 |
| 2024-09-27 | 1,542.55 | 1,559.66 | 1,532.64 | 1,548.85 | 3,097.70 | 21,657 |
| 2024-09-26 | 1,569.56 | 1,578.57 | 1,532.64 | 1,548.85 | 3,097.70 | 42,866 |
| 2024-09-25 | 1,548.85 | 1,574.07 | 1,548.85 | 1,569.56 | 3,139.13 | 38,769 |
| 2024-09-24 | 1,550.65 | 1,575.87 | 1,524.54 | 1,563.26 | 3,126.52 | 24,922 |
| 2024-09-23 | 1,582.17 | 1,582.17 | 1,547.05 | 1,555.16 | 3,110.31 | 34,036 |
| 2024-09-20 | 1,593.88 | 1,608.28 | 1,574.07 | 1,586.67 | 3,173.34 | 37,076 |
| 2024-09-19 | 1,596.58 | 1,611.89 | 1,556.96 | 1,611.89 | 3,223.77 | 56,091 |
| 2024-09-13 | 1,692.03 | 1,692.03 | 1,596.58 | 1,596.58 | 3,193.16 | 87,129 |
| 2024-09-12 | 1,758.67 | 1,758.67 | 1,664.11 | 1,679.42 | 3,358.85 | 109,139 |
| 2024-09-11 | 1,868.53 | 1,868.53 | 1,737.06 | 1,759.57 | 3,519.13 | 121,246 |
| 2024-09-10 | 2,044.12 | 2,071.14 | 1,753.26 | 1,846.01 | 3,692.03 | 337,684 |
| 2024-09-09 | 2,048.63 | 2,278.25 | 1,846.01 | 1,936.06 | 3,872.13 | 955,434 |
| 2024-09-06 | 2,120.67 | 2,521.39 | 1,981.09 | 2,075.64 | 4,151.28 | 3,453,771 |
| 2024-09-05 | 1,494.82 | 1,940.57 | 1,494.82 | 1,940.57 | 3,881.13 | 469,154 |
| 2024-09-04 | 1,534.44 | 1,534.44 | 1,449.80 | 1,494.82 | 2,989.64 | 649 |
| 2024-09-03 | 1,515.53 | 1,556.96 | 1,510.13 | 1,531.74 | 3,063.48 | 2,052 |
| 2024-09-02 | 1,552.45 | 1,632.60 | 1,511.93 | 1,511.93 | 3,023.86 | 7,190 |
| 2024-08-30 | 1,556.06 | 1,565.06 | 1,544.35 | 1,552.45 | 3,104.91 | 3,273 |
| 2024-08-29 | 1,573.16 | 1,573.16 | 1,547.95 | 1,573.16 | 3,146.33 | 471 |
| 2024-08-28 | 1,570.46 | 1,600.18 | 1,549.75 | 1,557.86 | 3,115.71 | 238 |
| 2024-08-27 | 1,597.48 | 1,597.48 | 1,566.86 | 1,586.67 | 3,173.34 | 3,449 |
| 2024-08-26 | 1,596.58 | 1,635.30 | 1,595.68 | 1,598.38 | 3,196.76 | 4,374 |
| 2024-08-23 | 1,585.77 | 1,608.28 | 1,572.26 | 1,603.78 | 3,207.56 | 2,173 |
| 2024-08-22 | 1,594.78 | 1,632.60 | 1,579.47 | 1,588.47 | 3,176.95 | 521 |
| 2024-08-21 | 1,621.79 | 1,621.79 | 1,593.88 | 1,594.78 | 3,189.55 | 2,982 |
| 2024-08-20 | 1,629.00 | 1,638.90 | 1,603.78 | 1,620.89 | 3,241.78 | 3,903 |
| 2024-08-19 | 1,638.90 | 1,638.90 | 1,620.89 | 1,627.19 | 3,254.39 | 1,018 |
| 2024-08-16 | 1,620.89 | 1,638.90 | 1,608.28 | 1,625.39 | 3,250.79 | 2,515 |
| 2024-08-14 | 1,598.38 | 1,630.80 | 1,598.38 | 1,620.89 | 3,241.78 | 5,993 |
| 2024-08-13 | 1,565.06 | 1,600.18 | 1,564.16 | 1,598.38 | 3,196.76 | 3,585 |
| 2024-08-12 | 1,537.15 | 1,564.16 | 1,537.15 | 1,564.16 | 3,128.32 | 1,080 |
| 2024-08-09 | 1,518.23 | 1,598.38 | 1,502.93 | 1,553.35 | 3,106.71 | 4,174 |
| 2024-08-08 | 1,499.32 | 1,539.85 | 1,499.32 | 1,511.93 | 3,023.86 | 7,391 |
| 2024-08-07 | 1,505.63 | 1,520.94 | 1,472.31 | 1,501.13 | 3,002.25 | 17,507 |
| 2024-08-06 | 1,439.89 | 1,509.23 | 1,438.99 | 1,505.63 | 3,011.26 | 12,385 |
| 2024-08-05 | 1,617.29 | 1,617.29 | 1,405.67 | 1,405.67 | 2,811.35 | 9,138 |
| 2024-08-02 | 1,674.92 | 1,675.82 | 1,617.29 | 1,617.29 | 3,234.58 | 20,392 |
| 2024-08-01 | 1,690.23 | 1,728.05 | 1,671.32 | 1,675.82 | 3,351.64 | 6,972 |
| 2024-07-31 | 1,665.02 | 1,692.03 | 1,665.02 | 1,673.12 | 3,346.24 | 2,870 |
| 2024-07-30 | 1,692.93 | 1,700.13 | 1,680.32 | 1,681.22 | 3,362.45 | 3,785 |
| 2024-07-29 | 1,696.53 | 1,719.95 | 1,680.32 | 1,693.83 | 3,387.66 | 8,717 |
| 2024-07-26 | 1,799.19 | 1,799.19 | 1,667.72 | 1,692.93 | 3,385.86 | 64,556 |
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.