MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	28,150.00	29,050.00	28,100.00	28,450.00	25,432.06	82,576
2022-11-11	28,800.00	28,800.00	27,900.00	28,000.00	25,029.80	78,682
2022-11-10	27,350.00	27,650.00	27,250.00	27,350.00	24,448.75	39,156
2022-11-09	27,800.00	28,250.00	27,650.00	27,900.00	24,940.41	51,580
2022-11-08	26,750.00	27,800.00	26,750.00	27,750.00	24,806.32	73,145
2022-11-07	26,800.00	27,100.00	26,700.00	26,800.00	23,957.09	69,599
2022-11-04	27,050.00	27,350.00	26,300.00	27,150.00	24,269.96	72,842
2022-11-03	27,150.00	27,350.00	26,950.00	27,000.00	24,135.88	42,019
2022-11-02	27,700.00	27,850.00	27,550.00	27,650.00	24,716.93	28,830
2022-11-01	27,150.00	27,900.00	27,100.00	27,900.00	24,940.41	35,816
2022-10-31	27,950.00	27,950.00	27,300.00	27,450.00	24,538.14	36,840
2022-10-28	27,200.00	28,050.00	27,200.00	27,400.00	24,493.45	44,257
2022-10-27	27,400.00	27,700.00	27,000.00	27,450.00	24,538.14	32,053
2022-10-26	27,200.00	27,200.00	26,700.00	27,050.00	24,180.57	36,027
2022-10-25	26,900.00	27,350.00	26,850.00	27,200.00	24,314.66	22,189
2022-10-24	27,000.00	27,300.00	26,750.00	26,850.00	24,001.79	37,057
2022-10-21	26,900.00	27,150.00	26,550.00	26,550.00	23,733.61	17,654
2022-10-20	27,250.00	27,550.00	26,850.00	27,150.00	24,269.96	24,503
2022-10-19	27,800.00	28,000.00	27,300.00	27,300.00	24,404.05	29,249
2022-10-18	27,450.00	27,650.00	26,850.00	27,650.00	24,716.93	46,010
2022-10-17	26,000.00	26,900.00	25,950.00	26,900.00	24,046.48	24,129
2022-10-14	26,400.00	26,700.00	26,250.00	26,450.00	23,644.22	29,013
2022-10-13	27,050.00	27,050.00	25,900.00	25,900.00	23,152.56	45,151
2022-10-12	26,300.00	27,100.00	26,250.00	27,050.00	24,180.57	33,049
2022-10-11	27,550.00	27,550.00	26,350.00	26,450.00	23,644.22	46,920
2022-10-07	27,650.00	28,450.00	27,650.00	27,900.00	24,940.41	37,446
2022-10-06	27,750.00	28,100.00	27,600.00	28,050.00	25,074.49	40,116
2022-10-05	28,650.00	28,700.00	27,150.00	27,400.00	24,493.45	53,090
2022-10-04	27,400.00	28,150.00	27,300.00	28,100.00	25,119.19	42,768
2022-09-30	26,150.00	27,200.00	26,150.00	27,050.00	24,180.57	73,047
2022-09-29	28,500.00	28,850.00	27,000.00	27,000.00	24,135.88	75,502
2022-09-28	29,650.00	29,800.00	27,750.00	28,000.00	25,029.80	88,573
2022-09-27	29,700.00	30,250.00	28,900.00	29,400.00	26,281.29	74,924
2022-09-26	31,900.00	31,900.00	29,700.00	29,800.00	26,638.86	98,948
2022-09-23	32,700.00	33,200.00	31,550.00	31,800.00	28,426.70	57,795
2022-09-22	33,050.00	33,600.00	32,700.00	33,100.00	29,588.80	47,264
2022-09-21	34,500.00	35,000.00	33,900.00	33,950.00	30,348.63	53,047
2022-09-20	36,150.00	36,300.00	34,800.00	35,000.00	31,287.25	82,141
2022-09-19	34,700.00	36,150.00	34,400.00	34,800.00	31,108.46	154,575
2022-09-16	34,250.00	34,750.00	33,600.00	34,350.00	30,706.20	76,248
2022-09-15	33,700.00	34,400.00	33,300.00	33,500.00	29,946.37	62,780
2022-09-14	32,650.00	33,000.00	32,300.00	32,750.00	29,275.92	44,304
2022-09-13	33,200.00	33,650.00	33,100.00	33,600.00	30,035.76	37,972
2022-09-08	32,750.00	32,950.00	32,250.00	32,500.00	29,052.44	30,999
2022-09-07	33,500.00	33,550.00	32,050.00	32,200.00	28,784.27	71,264
2022-09-06	33,250.00	33,750.00	33,250.00	33,650.00	30,080.45	33,517
2022-09-05	33,950.00	34,400.00	33,300.00	33,450.00	29,901.67	59,794
2022-09-02	35,100.00	35,550.00	34,100.00	34,250.00	30,616.81	66,006
2022-09-01	36,850.00	36,850.00	35,000.00	35,000.00	31,287.25	137,464
2022-08-31	36,600.00	37,300.00	36,150.00	37,050.00	33,119.79	79,535
2022-08-30	36,000.00	36,850.00	35,900.00	36,750.00	32,851.61	48,874
2022-08-29	35,250.00	36,200.00	35,250.00	36,000.00	32,181.17	73,310
2022-08-26	36,850.00	37,300.00	36,850.00	37,100.00	33,164.48	70,735
2022-08-25	37,250.00	37,250.00	36,650.00	36,750.00	32,851.61	69,288
2022-08-24	35,750.00	36,350.00	35,750.00	36,050.00	32,225.86	37,267
2022-08-23	35,900.00	36,250.00	35,500.00	35,600.00	31,823.60	62,576
2022-08-22	35,600.00	36,700.00	35,550.00	36,000.00	32,181.17	69,808
2022-08-19	36,750.00	37,250.00	36,200.00	36,350.00	32,494.04	89,474
2022-08-18	36,300.00	36,750.00	35,500.00	36,600.00	32,717.52	80,929
2022-08-17	35,900.00	36,500.00	35,850.00	36,450.00	32,583.43	65,875

← NewerPage 17 of 21 · 1,229 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.