MCNEX Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27,300.00	28,000.00	26,500.00	26,850.00	24,931.88	116,450
2024-01-26	25,750.00	27,000.00	25,500.00	26,900.00	24,978.30	84,962
2024-01-25	26,500.00	26,650.00	25,700.00	25,700.00	23,864.03	100,355
2024-01-24	27,300.00	27,300.00	26,600.00	26,700.00	24,792.59	54,103
2024-01-23	27,700.00	27,800.00	27,000.00	27,150.00	25,210.44	53,086
2024-01-22	27,800.00	28,200.00	27,300.00	27,500.00	25,535.44	58,129
2024-01-19	27,300.00	27,550.00	26,900.00	27,150.00	25,210.44	50,689
2024-01-18	26,400.00	26,950.00	26,400.00	26,700.00	24,792.59	50,710
2024-01-17	28,000.00	28,000.00	26,600.00	26,650.00	24,746.16	71,794
2024-01-16	28,100.00	28,200.00	27,600.00	27,750.00	25,767.58	37,986
2024-01-15	27,950.00	28,200.00	27,750.00	27,950.00	25,953.29	29,262
2024-01-12	28,200.00	28,400.00	27,900.00	27,950.00	25,953.29	57,631
2024-01-11	28,550.00	28,650.00	28,300.00	28,450.00	26,417.57	63,850
2024-01-10	27,950.00	28,700.00	27,850.00	28,550.00	26,510.43	120,625
2024-01-09	28,100.00	28,500.00	27,650.00	28,000.00	25,999.72	114,099
2024-01-08	29,000.00	29,050.00	27,900.00	28,100.00	26,092.58	255,765
2024-01-05	30,600.00	30,600.00	29,000.00	29,200.00	27,114.00	193,408
2024-01-04	30,200.00	30,750.00	30,150.00	30,600.00	28,413.98	90,656
2024-01-03	30,150.00	30,350.00	30,050.00	30,200.00	28,042.56	44,364
2024-01-02	30,250.00	30,600.00	30,000.00	30,500.00	28,321.13	64,344
2023-12-28	30,350.00	30,350.00	30,000.00	30,250.00	28,088.98	38,181
2023-12-27	29,300.00	30,250.00	29,200.00	30,250.00	28,088.98	59,049
2023-12-26	30,500.00	30,500.00	29,550.00	29,650.00	26,974.71	96,330
2023-12-22	30,300.00	30,500.00	30,000.00	30,450.00	27,702.53	40,389
2023-12-21	30,300.00	30,550.00	30,100.00	30,100.00	27,384.11	42,588
2023-12-20	30,200.00	30,500.00	30,200.00	30,350.00	27,611.55	62,388
2023-12-19	30,300.00	30,500.00	30,300.00	30,300.00	27,566.06	34,335
2023-12-18	30,450.00	30,600.00	30,200.00	30,550.00	27,793.50	29,090
2023-12-15	30,900.00	30,900.00	30,100.00	30,500.00	27,748.02	74,358
2023-12-14	31,350.00	31,350.00	30,450.00	30,900.00	28,111.92	103,653
2023-12-13	30,650.00	31,050.00	30,550.00	30,900.00	28,111.92	92,490
2023-12-12	30,450.00	30,950.00	30,200.00	30,800.00	28,020.95	135,042
2023-12-11	29,750.00	30,600.00	29,350.00	30,150.00	27,429.60	66,770
2023-12-08	29,850.00	29,850.00	29,350.00	29,750.00	27,065.69	64,600
2023-12-07	29,750.00	30,250.00	29,200.00	29,850.00	27,156.67	102,073
2023-12-06	29,900.00	30,200.00	29,650.00	30,050.00	27,338.62	45,935
2023-12-05	29,900.00	30,600.00	29,850.00	30,000.00	27,293.13	90,742
2023-12-04	30,250.00	30,800.00	29,350.00	30,100.00	27,384.11	224,814
2023-12-01	30,300.00	30,850.00	29,950.00	30,400.00	27,657.04	119,756
2023-11-30	30,750.00	30,800.00	29,950.00	30,350.00	27,611.55	219,734
2023-11-29	29,550.00	30,700.00	29,250.00	30,600.00	27,838.99	343,699
2023-11-28	29,350.00	29,650.00	29,100.00	29,400.00	26,747.27	146,568
2023-11-27	29,050.00	29,050.00	28,550.00	29,000.00	26,383.36	70,414
2023-11-24	28,900.00	29,350.00	28,800.00	29,050.00	26,428.85	107,871
2023-11-23	29,550.00	29,550.00	28,400.00	28,700.00	26,110.43	98,695
2023-11-22	29,450.00	29,550.00	29,100.00	29,550.00	26,883.73	47,787
2023-11-21	29,500.00	29,750.00	29,350.00	29,500.00	26,838.25	93,520
2023-11-20	29,650.00	29,700.00	29,150.00	29,450.00	26,792.76	69,411
2023-11-17	29,200.00	29,800.00	28,800.00	29,300.00	26,656.29	91,262
2023-11-16	28,900.00	29,200.00	28,700.00	29,200.00	26,565.31	55,262
2023-11-15	29,200.00	29,250.00	28,650.00	28,750.00	26,155.92	56,087
2023-11-14	28,650.00	28,900.00	28,300.00	28,700.00	26,110.43	73,332
2023-11-13	29,700.00	29,750.00	28,300.00	28,650.00	26,064.94	105,225
2023-11-10	29,450.00	29,750.00	29,000.00	29,650.00	26,974.71	62,524
2023-11-09	29,700.00	29,950.00	29,400.00	29,750.00	27,065.69	63,655
2023-11-08	30,300.00	30,300.00	29,450.00	29,700.00	27,020.20	110,964
2023-11-07	29,750.00	30,000.00	29,150.00	30,000.00	27,293.13	136,738
2023-11-06	28,100.00	29,800.00	28,050.00	29,750.00	27,065.69	246,059
2023-11-03	28,050.00	28,100.00	27,550.00	28,050.00	25,519.08	57,698
2023-11-02	28,150.00	28,200.00	27,550.00	28,050.00	25,519.08	69,629

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.