MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30,650.00	31,400.00	30,150.00	31,350.00	28,521.32	82,594
2023-02-07	30,000.00	30,500.00	30,000.00	30,400.00	27,657.04	55,309
2023-02-06	31,100.00	31,100.00	30,250.00	30,250.00	27,520.57	64,760
2023-02-03	31,150.00	31,400.00	30,750.00	31,250.00	28,430.34	51,220
2023-02-02	31,750.00	32,050.00	30,800.00	31,250.00	28,430.34	127,011
2023-02-01	30,550.00	31,100.00	30,350.00	31,100.00	28,293.88	73,348
2023-01-31	29,800.00	30,500.00	29,700.00	30,300.00	27,566.06	42,782
2023-01-30	30,600.00	30,750.00	29,650.00	30,050.00	27,338.62	60,717
2023-01-27	31,050.00	31,300.00	30,350.00	30,450.00	27,702.53	78,734
2023-01-26	31,400.00	31,650.00	30,550.00	31,300.00	28,475.83	85,953
2023-01-25	29,750.00	31,100.00	29,350.00	31,000.00	28,202.90	136,324
2023-01-20	29,300.00	29,400.00	29,000.00	29,150.00	26,519.83	26,144
2023-01-19	28,850.00	29,400.00	28,850.00	29,300.00	26,656.29	22,102
2023-01-18	29,300.00	29,400.00	28,800.00	29,200.00	26,565.31	26,007
2023-01-17	29,400.00	29,500.00	29,000.00	29,300.00	26,656.29	34,624
2023-01-16	28,850.00	29,500.00	28,850.00	29,100.00	26,474.34	42,728
2023-01-13	29,450.00	29,750.00	28,800.00	28,850.00	26,246.89	58,982
2023-01-12	28,950.00	29,500.00	28,700.00	29,400.00	26,747.27	43,643
2023-01-11	28,700.00	29,450.00	28,700.00	28,900.00	26,292.38	47,269
2023-01-10	28,650.00	28,900.00	28,150.00	28,450.00	25,882.99	40,900
2023-01-09	28,650.00	28,900.00	28,400.00	28,650.00	26,064.94	24,156
2023-01-06	27,500.00	28,650.00	27,500.00	28,200.00	25,655.54	41,877
2023-01-05	27,550.00	27,950.00	27,550.00	27,700.00	25,200.66	21,006
2023-01-04	26,500.00	27,550.00	26,450.00	27,400.00	24,927.73	29,198
2023-01-03	26,400.00	27,350.00	26,100.00	27,000.00	24,563.82	40,476
2023-01-02	27,450.00	28,150.00	26,800.00	26,900.00	24,472.84	31,623
2022-12-29	28,800.00	28,800.00	27,900.00	27,900.00	25,382.61	26,316
2022-12-28	28,650.00	29,100.00	28,200.00	28,800.00	26,201.41	45,726
2022-12-27	27,850.00	28,750.00	27,750.00	28,700.00	25,655.54	49,323
2022-12-26	27,750.00	27,800.00	27,400.00	27,400.00	24,493.45	16,081
2022-12-23	27,800.00	29,200.00	27,250.00	27,650.00	24,716.93	32,895
2022-12-22	28,350.00	28,600.00	28,050.00	28,100.00	25,119.19	19,153
2022-12-21	28,350.00	28,650.00	28,100.00	28,100.00	25,119.19	15,174
2022-12-20	28,450.00	28,900.00	28,150.00	28,350.00	25,342.67	31,017
2022-12-19	29,000.00	29,500.00	28,550.00	28,800.00	25,744.94	27,820
2022-12-16	28,300.00	29,050.00	28,300.00	29,050.00	25,968.42	52,129
2022-12-15	28,600.00	29,450.00	28,600.00	29,150.00	26,057.81	34,808
2022-12-14	28,300.00	29,000.00	28,250.00	29,000.00	25,923.72	32,747
2022-12-13	28,050.00	28,950.00	28,000.00	28,300.00	25,297.97	35,735
2022-12-12	27,100.00	28,300.00	27,100.00	28,050.00	25,074.49	40,774
2022-12-09	27,150.00	27,550.00	26,950.00	27,200.00	24,314.66	31,796
2022-12-08	27,550.00	27,700.00	26,850.00	26,850.00	24,001.79	36,848
2022-12-07	27,700.00	28,150.00	27,700.00	27,700.00	24,761.62	25,892
2022-12-06	28,500.00	28,650.00	28,100.00	28,100.00	25,119.19	41,945
2022-12-05	29,400.00	29,500.00	28,900.00	28,950.00	25,879.02	32,145
2022-12-02	29,500.00	29,900.00	29,300.00	29,300.00	26,191.90	26,443
2022-12-01	30,000.00	30,000.00	29,500.00	29,500.00	26,370.68	40,759
2022-11-30	28,800.00	29,600.00	28,700.00	29,500.00	26,370.68	42,820
2022-11-29	28,750.00	29,150.00	28,600.00	29,000.00	25,923.72	24,693
2022-11-28	29,250.00	29,250.00	28,600.00	28,800.00	25,744.94	31,989
2022-11-25	29,100.00	29,400.00	28,600.00	29,150.00	26,057.81	33,877
2022-11-24	28,550.00	29,300.00	28,300.00	29,100.00	26,013.11	32,370
2022-11-23	28,050.00	28,400.00	27,900.00	28,300.00	25,297.97	30,719
2022-11-22	28,200.00	28,550.00	27,900.00	27,900.00	24,940.41	30,162
2022-11-21	29,100.00	29,300.00	28,150.00	28,300.00	25,297.97	52,152
2022-11-18	29,200.00	29,500.00	29,000.00	29,250.00	26,147.20	58,049
2022-11-17	28,700.00	29,200.00	28,500.00	28,850.00	25,789.63	32,572
2022-11-16	29,300.00	29,400.00	28,650.00	28,950.00	25,879.02	43,923
2022-11-15	28,800.00	29,200.00	28,400.00	29,200.00	26,102.50	61,706
2022-11-14	28,150.00	29,050.00	28,100.00	28,450.00	25,432.06	82,576

← NewerPage 16 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.