MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	31,250.00	32,600.00	31,250.00	32,050.00	29,158.16	103,033
2023-05-04	31,100.00	31,700.00	30,900.00	31,550.00	28,703.28	44,910
2023-05-03	30,700.00	31,600.00	30,500.00	31,350.00	28,521.32	52,524
2023-05-02	31,200.00	31,200.00	30,600.00	30,900.00	28,111.92	39,773
2023-04-28	31,500.00	31,950.00	30,950.00	31,350.00	28,521.32	67,092
2023-04-27	30,200.00	31,600.00	30,050.00	31,500.00	28,657.79	75,473
2023-04-26	29,850.00	30,600.00	29,550.00	30,350.00	27,611.55	44,896
2023-04-25	29,750.00	30,100.00	29,050.00	29,850.00	27,156.67	64,772
2023-04-24	30,450.00	30,500.00	29,800.00	29,800.00	27,111.18	51,957
2023-04-21	30,800.00	31,200.00	30,150.00	30,550.00	27,793.50	63,351
2023-04-20	31,400.00	31,550.00	30,900.00	31,050.00	28,248.39	72,715
2023-04-19	31,650.00	32,250.00	31,300.00	31,800.00	28,930.72	72,187
2023-04-18	32,400.00	32,400.00	31,550.00	31,650.00	28,794.25	79,654
2023-04-17	33,350.00	33,350.00	32,100.00	32,200.00	29,294.63	104,666
2023-04-14	33,200.00	33,400.00	33,050.00	33,250.00	30,249.89	83,295
2023-04-13	33,250.00	33,250.00	32,450.00	32,750.00	29,795.00	89,104
2023-04-12	32,250.00	33,550.00	32,050.00	33,250.00	30,249.89	235,882
2023-04-11	31,500.00	32,050.00	31,300.00	31,800.00	28,930.72	67,400
2023-04-10	32,550.00	32,550.00	31,350.00	31,500.00	28,657.79	86,121
2023-04-07	31,800.00	32,400.00	31,650.00	32,050.00	29,158.16	67,107
2023-04-06	32,600.00	32,650.00	31,400.00	31,450.00	28,612.30	97,292
2023-04-05	33,000.00	33,100.00	32,450.00	32,550.00	29,613.05	79,375
2023-04-04	33,700.00	33,750.00	32,400.00	32,600.00	29,658.54	173,562
2023-04-03	31,900.00	33,300.00	31,900.00	33,100.00	30,113.42	222,290
2023-03-31	32,800.00	32,800.00	31,250.00	31,300.00	28,475.83	125,868
2023-03-30	32,400.00	33,500.00	31,950.00	32,500.00	29,567.56	241,344
2023-03-29	32,600.00	32,650.00	31,500.00	32,000.00	29,112.67	154,332
2023-03-28	30,400.00	32,000.00	30,400.00	32,000.00	29,112.67	201,927
2023-03-27	30,900.00	31,150.00	30,200.00	30,700.00	27,929.97	78,181
2023-03-24	29,100.00	31,200.00	29,050.00	31,000.00	28,202.90	184,652
2023-03-23	29,100.00	29,400.00	29,000.00	29,000.00	26,383.36	66,132
2023-03-22	29,850.00	29,850.00	29,250.00	29,500.00	26,838.25	58,161
2023-03-21	30,550.00	30,600.00	29,200.00	29,300.00	26,656.29	75,101
2023-03-20	30,750.00	30,800.00	30,050.00	30,050.00	27,338.62	65,550
2023-03-17	29,850.00	31,450.00	29,850.00	30,500.00	27,748.02	102,368
2023-03-16	29,150.00	30,100.00	28,500.00	29,600.00	26,929.22	77,493
2023-03-15	29,750.00	29,950.00	29,100.00	29,500.00	26,838.25	69,546
2023-03-14	30,750.00	30,750.00	29,000.00	29,200.00	26,565.31	137,545
2023-03-13	30,300.00	31,300.00	30,200.00	30,950.00	28,157.41	95,294
2023-03-10	32,300.00	32,700.00	30,850.00	31,000.00	28,202.90	138,701
2023-03-09	33,100.00	33,450.00	31,850.00	32,100.00	29,203.65	141,127
2023-03-08	32,650.00	34,200.00	32,050.00	32,550.00	29,613.05	470,519
2023-03-07	30,200.00	33,100.00	29,500.00	32,450.00	29,522.07	675,796
2023-03-06	29,350.00	29,500.00	28,400.00	29,500.00	26,838.25	80,509
2023-03-03	27,600.00	29,000.00	27,450.00	29,000.00	26,383.36	126,969
2023-03-02	28,000.00	28,000.00	27,450.00	27,450.00	24,973.21	61,811
2023-02-28	27,250.00	27,850.00	27,150.00	27,700.00	25,200.66	54,995
2023-02-27	27,350.00	27,500.00	27,100.00	27,250.00	24,791.26	54,037
2023-02-24	28,100.00	28,100.00	27,550.00	27,650.00	25,155.17	48,769
2023-02-23	28,400.00	28,400.00	27,900.00	28,000.00	25,473.59	64,797
2023-02-22	28,350.00	28,450.00	28,100.00	28,150.00	25,610.05	67,276
2023-02-21	29,350.00	29,550.00	28,750.00	28,850.00	26,246.89	70,080
2023-02-20	29,100.00	29,500.00	28,950.00	29,350.00	26,701.78	28,314
2023-02-17	29,400.00	29,500.00	29,050.00	29,100.00	26,474.34	40,492
2023-02-16	29,300.00	29,800.00	29,000.00	29,800.00	27,111.18	45,662
2023-02-15	30,350.00	30,450.00	27,350.00	28,900.00	26,292.38	85,715
2023-02-14	29,950.00	30,350.00	29,800.00	30,050.00	27,338.62	54,980
2023-02-13	30,400.00	30,400.00	29,600.00	29,850.00	27,156.67	57,552
2023-02-10	30,550.00	30,650.00	30,250.00	30,400.00	27,657.04	42,324
2023-02-09	31,300.00	31,300.00	30,650.00	30,800.00	28,020.95	51,906

← NewerPage 15 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.