MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	35,300.00	36,100.00	35,100.00	36,100.00	32,270.56	84,510
2022-08-11	34,400.00	35,250.00	34,350.00	35,250.00	31,510.73	76,858
2022-08-10	33,700.00	34,450.00	33,700.00	34,150.00	30,527.41	55,243
2022-08-09	34,400.00	34,550.00	33,600.00	34,350.00	30,706.20	68,988
2022-08-08	34,450.00	34,450.00	33,750.00	34,350.00	30,706.20	71,590
2022-08-05	33,800.00	34,400.00	33,650.00	34,150.00	30,527.41	57,753
2022-08-04	34,050.00	34,300.00	33,500.00	33,700.00	30,125.15	60,601
2022-08-03	32,850.00	33,900.00	32,850.00	33,900.00	30,303.93	65,655
2022-08-02	33,450.00	33,450.00	33,000.00	33,150.00	29,633.49	37,054
2022-08-01	33,350.00	33,550.00	32,900.00	33,450.00	29,901.67	44,250
2022-07-29	33,000.00	33,300.00	32,800.00	33,250.00	29,722.89	49,062
2022-07-28	32,600.00	32,850.00	32,400.00	32,600.00	29,141.84	33,492
2022-07-27	32,300.00	32,400.00	31,700.00	32,200.00	28,784.27	33,341
2022-07-26	32,400.00	32,550.00	32,200.00	32,300.00	28,873.66	26,428
2022-07-25	32,250.00	32,850.00	32,000.00	32,700.00	29,231.23	40,330
2022-07-22	32,150.00	32,850.00	32,150.00	32,550.00	29,097.14	69,051
2022-07-21	31,650.00	32,300.00	31,600.00	32,150.00	28,739.57	40,429
2022-07-20	32,200.00	32,450.00	31,500.00	31,600.00	28,247.91	70,523
2022-07-19	31,300.00	31,700.00	30,850.00	31,700.00	28,337.31	31,995
2022-07-18	31,100.00	31,650.00	31,000.00	31,450.00	28,113.83	48,185
2022-07-15	31,250.00	31,350.00	30,300.00	30,800.00	27,532.78	58,101
2022-07-14	30,050.00	31,050.00	30,050.00	31,000.00	27,711.56	31,653
2022-07-13	29,950.00	30,500.00	29,900.00	30,500.00	27,264.60	34,024
2022-07-12	31,200.00	31,250.00	30,050.00	30,050.00	26,862.34	47,993
2022-07-11	31,000.00	31,800.00	30,850.00	31,250.00	27,935.04	40,762
2022-07-08	31,600.00	31,700.00	31,050.00	31,050.00	27,756.26	36,595
2022-07-07	31,700.00	32,150.00	30,150.00	31,200.00	27,890.35	65,650
2022-07-06	31,200.00	31,800.00	30,700.00	31,150.00	27,845.65	40,632
2022-07-05	30,150.00	31,650.00	30,150.00	31,400.00	28,069.13	68,493
2022-07-04	30,900.00	31,200.00	29,600.00	30,000.00	26,817.64	61,980
2022-07-01	31,200.00	31,950.00	30,750.00	30,800.00	27,532.78	52,061
2022-06-30	32,400.00	32,500.00	31,100.00	31,150.00	27,845.65	58,652
2022-06-29	31,800.00	32,450.00	31,650.00	32,400.00	28,963.05	36,241
2022-06-28	32,200.00	32,500.00	31,800.00	32,450.00	29,007.75	49,906
2022-06-27	31,900.00	32,550.00	31,300.00	32,200.00	28,784.27	80,322
2022-06-24	29,050.00	31,450.00	29,050.00	31,300.00	27,979.74	106,462
2022-06-23	29,850.00	30,500.00	29,050.00	29,050.00	25,968.42	139,341
2022-06-22	32,300.00	32,500.00	30,050.00	30,050.00	26,862.34	167,611
2022-06-21	32,100.00	32,800.00	31,850.00	32,050.00	28,650.18	88,046
2022-06-20	33,350.00	33,400.00	31,700.00	32,050.00	28,650.18	130,597
2022-06-17	33,150.00	33,700.00	32,950.00	33,250.00	29,722.89	125,336
2022-06-16	34,350.00	35,450.00	34,150.00	34,300.00	30,661.50	117,627
2022-06-15	34,650.00	34,950.00	33,600.00	33,600.00	30,035.76	119,354
2022-06-14	34,500.00	35,100.00	33,800.00	34,950.00	31,242.55	129,644
2022-06-13	36,550.00	36,700.00	35,500.00	35,600.00	31,823.60	136,327
2022-06-10	36,100.00	37,750.00	35,950.00	37,000.00	33,075.09	173,551
2022-06-09	36,250.00	36,900.00	35,950.00	36,350.00	32,494.04	159,460
2022-06-08	37,650.00	37,850.00	35,900.00	36,000.00	32,181.17	252,545
2022-06-07	38,200.00	38,200.00	37,200.00	37,300.00	33,343.27	104,058
2022-06-03	39,150.00	39,150.00	38,100.00	38,200.00	34,147.80	114,226
2022-06-02	38,600.00	38,850.00	38,600.00	38,800.00	34,684.15	35,940
2022-05-31	38,650.00	39,200.00	38,450.00	38,800.00	34,684.15	70,279
2022-05-30	37,800.00	38,600.00	37,800.00	38,550.00	34,460.67	97,709
2022-05-27	38,400.00	38,450.00	37,550.00	37,600.00	33,611.44	123,798
2022-05-26	38,100.00	38,400.00	37,750.00	38,050.00	34,013.71	101,773
2022-05-25	39,500.00	39,500.00	38,000.00	38,050.00	34,013.71	226,444
2022-05-24	39,950.00	40,000.00	38,900.00	39,050.00	34,907.63	74,601
2022-05-23	40,450.00	40,500.00	39,750.00	39,950.00	35,712.16	62,457
2022-05-20	39,400.00	39,800.00	39,150.00	39,700.00	35,488.68	47,001
2022-05-19	38,550.00	39,550.00	38,450.00	39,150.00	34,997.02	61,351

← NewerPage 18 of 21 · 1,223 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.