MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23,650.00 | 23,700.00 | 23,350.00 | 23,450.00 | 21,774.77 | 22,334 |
| 2024-04-25 | 23,500.00 | 24,150.00 | 23,450.00 | 23,650.00 | 21,960.48 | 25,364 |
| 2024-04-24 | 23,200.00 | 23,650.00 | 23,050.00 | 23,500.00 | 21,821.19 | 44,132 |
| 2024-04-23 | 23,200.00 | 23,200.00 | 22,700.00 | 22,800.00 | 21,171.20 | 40,451 |
| 2024-04-22 | 22,900.00 | 23,150.00 | 22,800.00 | 22,950.00 | 21,310.49 | 31,111 |
| 2024-04-19 | 23,500.00 | 23,500.00 | 22,800.00 | 22,900.00 | 21,264.06 | 69,370 |
| 2024-04-18 | 23,100.00 | 23,700.00 | 23,100.00 | 23,600.00 | 21,914.05 | 25,771 |
| 2024-04-17 | 23,550.00 | 23,700.00 | 23,200.00 | 23,250.00 | 21,589.05 | 52,041 |
| 2024-04-16 | 24,300.00 | 24,300.00 | 23,500.00 | 23,550.00 | 21,867.62 | 86,682 |
| 2024-04-15 | 24,650.00 | 24,650.00 | 24,150.00 | 24,450.00 | 22,703.33 | 57,933 |
| 2024-04-12 | 24,650.00 | 24,700.00 | 24,350.00 | 24,650.00 | 22,889.04 | 51,072 |
| 2024-04-11 | 24,350.00 | 24,700.00 | 24,250.00 | 24,600.00 | 22,842.61 | 36,504 |
| 2024-04-09 | 24,500.00 | 24,700.00 | 24,350.00 | 24,600.00 | 22,842.61 | 50,576 |
| 2024-04-08 | 24,950.00 | 25,450.00 | 24,500.00 | 24,500.00 | 22,749.76 | 93,077 |
| 2024-04-05 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 23,167.61 | 40,854 |
| 2024-04-04 | 25,000.00 | 25,000.00 | 24,750.00 | 24,800.00 | 23,028.32 | 33,833 |
| 2024-04-03 | 24,950.00 | 24,950.00 | 24,350.00 | 24,850.00 | 23,074.75 | 86,617 |
| 2024-04-02 | 25,800.00 | 25,850.00 | 25,000.00 | 25,200.00 | 23,399.75 | 67,980 |
| 2024-04-01 | 25,400.00 | 25,950.00 | 25,300.00 | 25,800.00 | 23,956.89 | 65,360 |
| 2024-03-29 | 25,350.00 | 25,400.00 | 24,950.00 | 25,400.00 | 23,585.46 | 50,500 |
| 2024-03-28 | 25,600.00 | 25,600.00 | 25,100.00 | 25,350.00 | 23,539.03 | 39,633 |
| 2024-03-27 | 24,750.00 | 25,500.00 | 24,700.00 | 25,350.00 | 23,539.03 | 83,399 |
| 2024-03-26 | 24,650.00 | 24,950.00 | 24,650.00 | 24,800.00 | 23,028.32 | 40,007 |
| 2024-03-25 | 24,950.00 | 25,000.00 | 24,650.00 | 24,800.00 | 23,028.32 | 51,289 |
| 2024-03-22 | 25,100.00 | 25,100.00 | 24,700.00 | 24,800.00 | 23,028.32 | 51,134 |
| 2024-03-21 | 25,400.00 | 25,500.00 | 24,850.00 | 25,050.00 | 23,260.47 | 102,662 |
| 2024-03-20 | 25,150.00 | 25,400.00 | 25,100.00 | 25,300.00 | 23,492.61 | 47,554 |
| 2024-03-19 | 25,100.00 | 25,400.00 | 24,800.00 | 25,100.00 | 23,306.89 | 50,077 |
| 2024-03-18 | 25,250.00 | 25,300.00 | 24,700.00 | 25,100.00 | 23,306.89 | 63,548 |
| 2024-03-15 | 24,800.00 | 25,200.00 | 24,800.00 | 25,100.00 | 23,306.89 | 51,501 |
| 2024-03-14 | 24,450.00 | 25,150.00 | 24,350.00 | 24,950.00 | 23,167.61 | 82,778 |
| 2024-03-13 | 24,400.00 | 24,550.00 | 24,200.00 | 24,350.00 | 22,610.47 | 47,896 |
| 2024-03-12 | 24,200.00 | 24,450.00 | 24,150.00 | 24,400.00 | 22,656.90 | 36,717 |
| 2024-03-11 | 24,300.00 | 24,450.00 | 24,150.00 | 24,250.00 | 22,517.62 | 37,762 |
| 2024-03-08 | 24,350.00 | 24,600.00 | 24,250.00 | 24,400.00 | 22,656.90 | 60,386 |
| 2024-03-07 | 24,850.00 | 24,950.00 | 24,200.00 | 24,350.00 | 22,610.47 | 109,082 |
| 2024-03-06 | 25,100.00 | 25,250.00 | 24,700.00 | 24,850.00 | 23,074.75 | 59,976 |
| 2024-03-05 | 25,200.00 | 25,500.00 | 25,050.00 | 25,100.00 | 23,306.89 | 38,092 |
| 2024-03-04 | 25,550.00 | 25,600.00 | 25,250.00 | 25,450.00 | 23,631.89 | 43,130 |
| 2024-02-29 | 26,100.00 | 26,100.00 | 25,250.00 | 25,400.00 | 23,585.46 | 87,853 |
| 2024-02-28 | 25,000.00 | 26,300.00 | 24,900.00 | 26,100.00 | 24,235.45 | 127,226 |
| 2024-02-27 | 25,200.00 | 25,650.00 | 24,800.00 | 25,100.00 | 23,306.89 | 106,793 |
| 2024-02-26 | 25,450.00 | 25,550.00 | 25,000.00 | 25,050.00 | 23,260.47 | 49,348 |
| 2024-02-23 | 25,700.00 | 25,700.00 | 25,150.00 | 25,550.00 | 23,724.75 | 51,291 |
| 2024-02-22 | 25,400.00 | 25,700.00 | 25,150.00 | 25,500.00 | 23,678.32 | 51,493 |
| 2024-02-21 | 25,050.00 | 25,500.00 | 25,050.00 | 25,300.00 | 23,492.61 | 29,615 |
| 2024-02-20 | 25,700.00 | 25,700.00 | 25,100.00 | 25,150.00 | 23,353.32 | 87,322 |
| 2024-02-19 | 25,850.00 | 25,850.00 | 25,550.00 | 25,700.00 | 23,864.03 | 52,674 |
| 2024-02-16 | 26,200.00 | 26,200.00 | 25,650.00 | 25,750.00 | 23,910.46 | 39,016 |
| 2024-02-15 | 26,450.00 | 26,550.00 | 25,850.00 | 26,000.00 | 24,142.60 | 46,658 |
| 2024-02-14 | 25,900.00 | 26,200.00 | 25,400.00 | 26,200.00 | 24,328.31 | 64,573 |
| 2024-02-13 | 25,700.00 | 26,050.00 | 25,700.00 | 26,000.00 | 24,142.60 | 65,580 |
| 2024-02-08 | 25,950.00 | 25,950.00 | 25,450.00 | 25,700.00 | 23,864.03 | 52,807 |
| 2024-02-07 | 25,650.00 | 25,900.00 | 25,400.00 | 25,700.00 | 23,864.03 | 33,453 |
| 2024-02-06 | 25,350.00 | 25,750.00 | 25,100.00 | 25,650.00 | 23,817.60 | 53,124 |
| 2024-02-05 | 25,350.00 | 25,950.00 | 25,200.00 | 25,650.00 | 23,817.60 | 74,768 |
| 2024-02-02 | 25,350.00 | 25,800.00 | 25,000.00 | 25,250.00 | 23,446.18 | 178,024 |
| 2024-02-01 | 25,150.00 | 25,500.00 | 24,900.00 | 25,000.00 | 23,214.04 | 124,365 |
| 2024-01-31 | 26,150.00 | 26,600.00 | 25,350.00 | 25,600.00 | 23,771.17 | 99,584 |
| 2024-01-30 | 27,000.00 | 27,050.00 | 26,250.00 | 26,550.00 | 24,653.31 | 71,063 |
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.