MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,750.00 | 21,750.00 | 21,150.00 | 21,250.00 | 19,731.93 | 99,613 |
| 2024-07-24 | 21,850.00 | 22,000.00 | 21,800.00 | 21,950.00 | 20,381.92 | 39,608 |
| 2024-07-23 | 21,850.00 | 22,250.00 | 21,850.00 | 21,900.00 | 20,335.50 | 42,492 |
| 2024-07-22 | 22,100.00 | 22,250.00 | 21,800.00 | 21,850.00 | 20,289.07 | 53,033 |
| 2024-07-19 | 22,550.00 | 22,600.00 | 21,850.00 | 22,100.00 | 20,521.21 | 93,018 |
| 2024-07-18 | 22,700.00 | 22,800.00 | 22,450.00 | 22,700.00 | 21,078.35 | 51,048 |
| 2024-07-17 | 23,000.00 | 23,100.00 | 22,750.00 | 22,850.00 | 21,217.63 | 49,418 |
| 2024-07-16 | 22,700.00 | 23,050.00 | 22,600.00 | 23,000.00 | 21,356.91 | 72,304 |
| 2024-07-15 | 22,750.00 | 22,900.00 | 22,600.00 | 22,750.00 | 21,124.77 | 45,890 |
| 2024-07-12 | 22,650.00 | 22,800.00 | 22,500.00 | 22,650.00 | 21,031.92 | 38,587 |
| 2024-07-11 | 22,800.00 | 22,800.00 | 22,450.00 | 22,600.00 | 20,985.49 | 52,467 |
| 2024-07-10 | 22,600.00 | 22,750.00 | 22,350.00 | 22,650.00 | 21,031.92 | 54,261 |
| 2024-07-09 | 22,300.00 | 22,550.00 | 22,150.00 | 22,500.00 | 20,892.63 | 46,256 |
| 2024-07-08 | 21,850.00 | 22,350.00 | 21,750.00 | 22,200.00 | 20,614.06 | 58,105 |
| 2024-07-05 | 21,950.00 | 22,200.00 | 21,800.00 | 21,850.00 | 20,289.07 | 56,674 |
| 2024-07-04 | 21,900.00 | 22,050.00 | 21,700.00 | 22,050.00 | 20,474.78 | 40,761 |
| 2024-07-03 | 22,350.00 | 22,500.00 | 21,900.00 | 21,900.00 | 20,335.50 | 85,160 |
| 2024-07-02 | 22,750.00 | 22,750.00 | 22,300.00 | 22,350.00 | 20,753.35 | 52,972 |
| 2024-07-01 | 22,600.00 | 22,800.00 | 22,600.00 | 22,750.00 | 21,124.77 | 26,860 |
| 2024-06-28 | 22,700.00 | 22,850.00 | 22,450.00 | 22,750.00 | 21,124.77 | 35,194 |
| 2024-06-27 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 20,892.63 | 38,460 |
| 2024-06-26 | 22,700.00 | 22,850.00 | 22,400.00 | 22,850.00 | 21,217.63 | 76,262 |
| 2024-06-25 | 22,450.00 | 22,800.00 | 22,350.00 | 22,750.00 | 21,124.77 | 53,158 |
| 2024-06-24 | 22,850.00 | 22,900.00 | 22,300.00 | 22,450.00 | 20,846.21 | 102,331 |
| 2024-06-21 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 21,217.63 | 95,196 |
| 2024-06-20 | 22,850.00 | 23,250.00 | 22,750.00 | 23,250.00 | 21,589.05 | 131,390 |
| 2024-06-19 | 22,550.00 | 22,850.00 | 22,400.00 | 22,750.00 | 21,124.77 | 100,391 |
| 2024-06-18 | 22,650.00 | 22,700.00 | 22,450.00 | 22,450.00 | 20,846.21 | 66,540 |
| 2024-06-17 | 22,450.00 | 22,600.00 | 22,350.00 | 22,600.00 | 20,985.49 | 54,940 |
| 2024-06-14 | 22,500.00 | 22,600.00 | 22,350.00 | 22,450.00 | 20,846.21 | 69,339 |
| 2024-06-13 | 22,600.00 | 22,650.00 | 22,400.00 | 22,450.00 | 20,846.21 | 87,919 |
| 2024-06-12 | 22,700.00 | 23,050.00 | 22,400.00 | 22,450.00 | 20,846.21 | 134,222 |
| 2024-06-11 | 23,400.00 | 23,600.00 | 22,400.00 | 22,450.00 | 20,846.21 | 188,889 |
| 2024-06-10 | 22,850.00 | 23,750.00 | 22,550.00 | 23,700.00 | 22,006.91 | 125,588 |
| 2024-06-07 | 22,950.00 | 23,050.00 | 22,600.00 | 22,900.00 | 21,264.06 | 84,370 |
| 2024-06-05 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 21,264.06 | 57,550 |
| 2024-06-04 | 22,400.00 | 23,000.00 | 22,400.00 | 22,750.00 | 21,124.77 | 79,642 |
| 2024-06-03 | 22,400.00 | 22,650.00 | 22,300.00 | 22,500.00 | 20,892.63 | 99,559 |
| 2024-05-31 | 22,600.00 | 22,800.00 | 22,200.00 | 22,250.00 | 20,660.49 | 271,465 |
| 2024-05-30 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 20,985.49 | 58,704 |
| 2024-05-29 | 22,600.00 | 23,000.00 | 22,450.00 | 22,850.00 | 21,217.63 | 111,154 |
| 2024-05-28 | 22,700.00 | 22,850.00 | 22,400.00 | 22,600.00 | 20,985.49 | 164,839 |
| 2024-05-27 | 23,550.00 | 23,550.00 | 21,650.00 | 22,400.00 | 20,799.78 | 471,645 |
| 2024-05-24 | 23,850.00 | 23,950.00 | 23,350.00 | 23,550.00 | 21,867.62 | 114,083 |
| 2024-05-23 | 24,050.00 | 24,250.00 | 23,800.00 | 24,000.00 | 22,285.48 | 82,134 |
| 2024-05-22 | 24,200.00 | 24,550.00 | 23,800.00 | 24,050.00 | 22,331.90 | 74,586 |
| 2024-05-21 | 24,450.00 | 24,600.00 | 24,050.00 | 24,200.00 | 22,471.19 | 71,790 |
| 2024-05-20 | 25,150.00 | 25,400.00 | 24,550.00 | 24,650.00 | 22,889.04 | 94,649 |
| 2024-05-17 | 25,500.00 | 26,000.00 | 25,150.00 | 25,300.00 | 23,492.61 | 57,718 |
| 2024-05-16 | 25,900.00 | 26,050.00 | 25,600.00 | 25,800.00 | 23,956.89 | 40,930 |
| 2024-05-14 | 25,800.00 | 26,000.00 | 25,600.00 | 25,650.00 | 23,817.60 | 32,950 |
| 2024-05-13 | 26,300.00 | 26,350.00 | 25,500.00 | 25,850.00 | 24,003.31 | 51,823 |
| 2024-05-10 | 26,600.00 | 26,700.00 | 25,800.00 | 26,000.00 | 24,142.60 | 104,623 |
| 2024-05-09 | 26,650.00 | 26,750.00 | 26,400.00 | 26,650.00 | 24,746.16 | 49,986 |
| 2024-05-08 | 26,750.00 | 26,800.00 | 26,250.00 | 26,600.00 | 24,699.74 | 77,509 |
| 2024-05-07 | 26,150.00 | 28,300.00 | 25,800.00 | 26,650.00 | 24,746.16 | 298,121 |
| 2024-05-03 | 25,750.00 | 26,300.00 | 25,700.00 | 26,200.00 | 24,328.31 | 83,889 |
| 2024-05-02 | 25,700.00 | 26,150.00 | 25,500.00 | 26,000.00 | 24,142.60 | 113,771 |
| 2024-04-30 | 25,200.00 | 26,150.00 | 24,650.00 | 25,650.00 | 23,817.60 | 289,803 |
| 2024-04-29 | 23,650.00 | 24,450.00 | 23,600.00 | 24,450.00 | 22,703.33 | 56,194 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.