MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27,500.00	28,250.00	27,350.00	27,950.00	25,428.10	124,393
2023-08-01	27,250.00	27,900.00	27,050.00	27,800.00	25,291.63	88,225
2023-07-31	27,100.00	27,250.00	26,800.00	27,200.00	24,745.77	78,876
2023-07-28	27,200.00	27,250.00	26,650.00	27,050.00	24,609.31	63,668
2023-07-27	26,150.00	27,300.00	26,150.00	27,200.00	24,745.77	119,936
2023-07-26	27,100.00	27,800.00	26,050.00	26,350.00	23,972.47	192,844
2023-07-25	28,400.00	28,500.00	27,500.00	27,550.00	25,064.19	114,083
2023-07-24	29,150.00	29,300.00	28,350.00	28,500.00	25,928.47	134,550
2023-07-21	29,500.00	29,650.00	29,100.00	29,400.00	26,747.27	84,452
2023-07-20	29,900.00	29,900.00	29,500.00	29,900.00	27,202.15	79,604
2023-07-19	30,550.00	30,650.00	29,750.00	30,000.00	27,293.13	104,112
2023-07-18	30,200.00	31,100.00	30,150.00	30,700.00	27,929.97	157,021
2023-07-17	30,100.00	30,200.00	29,600.00	29,800.00	27,111.18	136,812
2023-07-14	28,950.00	29,200.00	28,800.00	28,950.00	26,337.87	63,298
2023-07-13	29,150.00	29,550.00	28,800.00	28,850.00	26,246.89	89,285
2023-07-12	29,500.00	29,500.00	29,050.00	29,150.00	26,519.83	65,490
2023-07-11	29,350.00	29,600.00	29,250.00	29,500.00	26,838.25	48,268
2023-07-10	30,100.00	30,100.00	29,250.00	29,350.00	26,701.78	73,528
2023-07-07	30,450.00	30,700.00	29,750.00	29,950.00	27,247.64	107,724
2023-07-06	31,500.00	31,900.00	30,500.00	30,800.00	28,020.95	113,616
2023-07-05	30,350.00	32,000.00	30,300.00	31,550.00	28,703.28	271,534
2023-07-04	29,850.00	30,300.00	29,500.00	29,650.00	26,974.71	71,656
2023-07-03	30,100.00	30,500.00	29,750.00	29,800.00	27,111.18	82,025
2023-06-30	30,600.00	30,700.00	30,000.00	30,050.00	27,338.62	65,917
2023-06-29	31,050.00	31,050.00	30,500.00	30,600.00	27,838.99	38,135
2023-06-28	30,750.00	31,200.00	30,700.00	30,950.00	28,157.41	41,760
2023-06-27	30,800.00	30,800.00	30,350.00	30,700.00	27,929.97	36,251
2023-06-26	29,950.00	30,950.00	29,950.00	30,850.00	28,066.44	48,149
2023-06-23	30,900.00	30,900.00	30,200.00	30,300.00	27,566.06	48,927
2023-06-22	30,900.00	31,250.00	30,600.00	30,700.00	27,929.97	68,715
2023-06-21	31,650.00	31,850.00	31,050.00	31,350.00	28,521.32	63,436
2023-06-20	31,550.00	31,800.00	31,300.00	31,750.00	28,885.23	53,744
2023-06-19	31,800.00	31,800.00	31,350.00	31,550.00	28,703.28	54,265
2023-06-16	31,600.00	31,950.00	31,050.00	31,900.00	29,021.70	88,610
2023-06-15	31,250.00	31,550.00	30,850.00	31,300.00	28,475.83	60,066
2023-06-14	31,950.00	32,000.00	31,050.00	31,250.00	28,430.34	88,035
2023-06-13	31,500.00	32,050.00	31,450.00	31,900.00	29,021.70	88,620
2023-06-12	32,050.00	32,050.00	31,300.00	31,400.00	28,566.81	56,785
2023-06-09	31,750.00	32,100.00	31,450.00	32,050.00	29,158.16	72,702
2023-06-08	31,350.00	31,650.00	31,000.00	31,500.00	28,657.79	60,165
2023-06-07	31,750.00	31,950.00	31,200.00	31,400.00	28,566.81	130,943
2023-06-05	32,700.00	32,700.00	31,700.00	31,900.00	29,021.70	109,557
2023-06-02	33,000.00	33,000.00	32,250.00	32,450.00	29,522.07	75,314
2023-06-01	32,400.00	32,800.00	32,050.00	32,800.00	29,840.49	62,247
2023-05-31	33,450.00	33,600.00	32,500.00	32,550.00	29,613.05	118,835
2023-05-30	32,400.00	33,600.00	32,350.00	33,350.00	30,340.86	151,664
2023-05-26	32,900.00	32,900.00	32,200.00	32,300.00	29,385.60	60,371
2023-05-25	33,100.00	33,200.00	32,200.00	32,650.00	29,704.02	85,311
2023-05-24	32,350.00	32,900.00	32,150.00	32,850.00	29,885.98	101,988
2023-05-23	32,550.00	32,600.00	31,950.00	32,000.00	29,112.67	49,865
2023-05-22	32,000.00	32,650.00	32,000.00	32,500.00	29,567.56	56,785
2023-05-19	32,000.00	32,550.00	31,950.00	32,350.00	29,431.09	103,703
2023-05-18	31,600.00	32,000.00	31,450.00	31,900.00	29,021.70	44,941
2023-05-17	30,700.00	31,500.00	30,600.00	31,400.00	28,566.81	35,164
2023-05-16	31,300.00	31,300.00	30,400.00	30,700.00	27,929.97	41,745
2023-05-15	30,900.00	30,950.00	30,250.00	30,850.00	28,066.44	38,395
2023-05-12	31,250.00	31,450.00	30,900.00	30,950.00	28,157.41	67,889
2023-05-11	31,700.00	32,000.00	31,350.00	31,400.00	28,566.81	29,500
2023-05-10	31,250.00	32,000.00	31,250.00	31,450.00	28,612.30	48,464
2023-05-09	32,150.00	32,200.00	31,050.00	31,550.00	28,703.28	56,111

← NewerPage 14 of 21 · 1,228 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.