MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28,150.00	28,200.00	27,550.00	28,050.00	25,519.08	69,629
2023-11-01	27,600.00	27,900.00	27,350.00	27,600.00	25,109.68	47,526
2023-10-31	28,250.00	28,400.00	27,300.00	27,700.00	25,200.66	50,781
2023-10-30	27,850.00	28,150.00	27,700.00	28,050.00	25,519.08	60,905
2023-10-27	27,700.00	28,200.00	27,600.00	27,950.00	25,428.10	52,298
2023-10-26	27,900.00	28,350.00	27,550.00	27,700.00	25,200.66	74,177
2023-10-25	28,300.00	28,750.00	27,900.00	28,300.00	25,746.52	71,277
2023-10-24	27,100.00	28,400.00	27,100.00	28,250.00	25,701.03	97,350
2023-10-23	27,800.00	27,800.00	26,900.00	27,200.00	24,745.77	61,823
2023-10-20	27,200.00	27,900.00	27,200.00	27,700.00	25,200.66	82,332
2023-10-19	27,550.00	27,850.00	27,000.00	27,600.00	25,109.68	66,551
2023-10-18	27,150.00	27,950.00	26,650.00	27,550.00	25,064.19	90,391
2023-10-17	26,450.00	27,200.00	26,100.00	26,850.00	24,427.35	60,428
2023-10-16	25,850.00	26,250.00	25,550.00	26,150.00	23,790.51	32,949
2023-10-13	25,350.00	26,100.00	25,350.00	25,900.00	23,563.07	50,320
2023-10-12	25,250.00	25,500.00	24,850.00	25,300.00	23,017.21	37,929
2023-10-11	24,450.00	25,250.00	24,450.00	25,250.00	22,971.72	21,710
2023-10-10	25,150.00	25,500.00	24,200.00	24,400.00	22,198.41	47,756
2023-10-06	24,750.00	25,450.00	24,750.00	25,150.00	22,880.74	21,068
2023-10-05	25,500.00	26,000.00	25,100.00	25,100.00	22,835.25	28,620
2023-10-04	25,950.00	26,250.00	25,000.00	25,450.00	23,153.67	87,291
2023-09-27	26,100.00	26,400.00	26,000.00	26,300.00	23,926.98	23,270
2023-09-26	26,100.00	27,000.00	26,000.00	26,400.00	24,017.96	34,635
2023-09-25	26,500.00	26,750.00	26,050.00	26,400.00	24,017.96	34,004
2023-09-22	26,100.00	26,800.00	26,100.00	26,550.00	24,154.42	23,284
2023-09-21	27,450.00	27,450.00	26,600.00	26,700.00	24,290.89	36,538
2023-09-20	27,500.00	27,600.00	27,200.00	27,450.00	24,973.21	23,421
2023-09-19	28,000.00	28,000.00	27,500.00	27,500.00	25,018.70	28,302
2023-09-18	27,950.00	28,150.00	27,650.00	27,800.00	25,291.63	24,662
2023-09-15	27,900.00	28,150.00	27,800.00	27,850.00	25,337.12	45,188
2023-09-14	27,700.00	28,200.00	27,700.00	27,900.00	25,382.61	62,988
2023-09-13	28,300.00	28,350.00	27,200.00	28,100.00	25,564.57	97,739
2023-09-12	28,550.00	28,900.00	28,000.00	28,300.00	25,746.52	74,041
2023-09-11	28,950.00	29,050.00	28,050.00	28,150.00	25,610.05	63,996
2023-09-08	28,800.00	29,100.00	28,600.00	29,050.00	26,428.85	28,230
2023-09-07	29,000.00	29,400.00	28,500.00	29,000.00	26,383.36	76,968
2023-09-06	30,150.00	30,150.00	29,000.00	29,300.00	26,656.29	98,780
2023-09-05	30,150.00	30,800.00	29,400.00	29,650.00	26,974.71	291,656
2023-09-04	29,350.00	29,350.00	28,750.00	29,150.00	26,519.83	48,964
2023-09-01	29,150.00	29,250.00	28,900.00	29,100.00	26,474.34	51,655
2023-08-31	28,900.00	29,100.00	28,450.00	29,100.00	26,474.34	113,352
2023-08-30	27,800.00	28,600.00	27,600.00	28,450.00	25,882.99	103,330
2023-08-29	27,050.00	27,700.00	27,050.00	27,450.00	24,973.21	43,304
2023-08-28	26,850.00	27,200.00	26,500.00	27,150.00	24,700.28	33,657
2023-08-25	26,700.00	26,800.00	26,450.00	26,800.00	24,381.86	37,757
2023-08-24	26,950.00	27,100.00	26,700.00	26,950.00	24,518.33	24,612
2023-08-23	26,450.00	26,750.00	26,350.00	26,600.00	24,199.91	45,515
2023-08-22	26,850.00	26,950.00	26,300.00	26,550.00	24,154.42	53,492
2023-08-21	26,850.00	26,850.00	26,500.00	26,800.00	24,381.86	35,161
2023-08-18	26,500.00	27,050.00	26,300.00	26,850.00	24,427.35	42,115
2023-08-17	26,700.00	27,100.00	26,200.00	27,000.00	24,563.82	52,219
2023-08-16	28,100.00	28,150.00	27,000.00	27,150.00	24,700.28	59,277
2023-08-14	27,700.00	28,300.00	27,500.00	28,200.00	25,655.54	57,512
2023-08-11	27,550.00	28,100.00	27,400.00	27,900.00	25,382.61	51,382
2023-08-10	27,550.00	27,600.00	27,200.00	27,550.00	25,064.19	53,866
2023-08-09	27,050.00	27,500.00	27,000.00	27,500.00	25,018.70	34,609
2023-08-08	27,900.00	27,900.00	27,100.00	27,250.00	24,791.26	60,675
2023-08-07	27,450.00	28,150.00	26,900.00	27,900.00	25,382.61	104,727
2023-08-04	27,250.00	27,800.00	27,200.00	27,450.00	24,973.21	39,845
2023-08-03	27,750.00	27,750.00	27,100.00	27,400.00	24,927.73	61,318

← NewerPage 13 of 21 · 1,224 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.