MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 40,200.00 | 40,800.00 | 39,500.00 | 39,550.00 | 35,354.59 | 87,260 |
| 2022-05-17 | 39,750.00 | 40,000.00 | 39,550.00 | 40,000.00 | 35,756.85 | 45,654 |
| 2022-05-16 | 40,100.00 | 40,300.00 | 39,700.00 | 39,750.00 | 35,533.37 | 43,385 |
| 2022-05-13 | 39,300.00 | 39,800.00 | 39,050.00 | 39,600.00 | 35,399.29 | 49,703 |
| 2022-05-12 | 39,750.00 | 40,250.00 | 39,000.00 | 39,000.00 | 34,862.93 | 104,987 |
| 2022-05-11 | 39,850.00 | 40,650.00 | 39,600.00 | 40,350.00 | 36,069.73 | 104,384 |
| 2022-05-10 | 37,800.00 | 40,400.00 | 37,600.00 | 40,350.00 | 36,069.73 | 190,800 |
| 2022-05-09 | 40,650.00 | 40,950.00 | 38,750.00 | 38,750.00 | 34,639.45 | 457,862 |
| 2022-05-06 | 41,950.00 | 42,500.00 | 41,750.00 | 42,400.00 | 37,902.27 | 129,312 |
| 2022-05-04 | 43,100.00 | 43,450.00 | 42,400.00 | 42,600.00 | 38,081.05 | 101,283 |
| 2022-05-03 | 43,650.00 | 43,950.00 | 43,100.00 | 43,100.00 | 38,528.01 | 89,871 |
| 2022-05-02 | 44,200.00 | 44,500.00 | 43,200.00 | 43,300.00 | 38,706.79 | 137,563 |
| 2022-04-29 | 44,050.00 | 44,900.00 | 44,050.00 | 44,700.00 | 39,958.28 | 77,907 |
| 2022-04-28 | 45,250.00 | 45,650.00 | 44,000.00 | 44,050.00 | 39,377.24 | 137,278 |
| 2022-04-27 | 44,550.00 | 45,750.00 | 44,200.00 | 45,150.00 | 40,360.55 | 133,137 |
| 2022-04-26 | 45,900.00 | 46,600.00 | 45,750.00 | 45,750.00 | 40,896.90 | 112,269 |
| 2022-04-25 | 46,100.00 | 47,050.00 | 45,700.00 | 45,750.00 | 40,896.90 | 205,002 |
| 2022-04-22 | 45,950.00 | 47,150.00 | 45,700.00 | 46,900.00 | 41,924.91 | 218,982 |
| 2022-04-21 | 46,300.00 | 46,850.00 | 46,000.00 | 46,350.00 | 41,433.25 | 170,696 |
| 2022-04-20 | 44,700.00 | 46,450.00 | 44,500.00 | 45,900.00 | 41,030.99 | 302,558 |
| 2022-04-19 | 44,500.00 | 45,150.00 | 44,400.00 | 44,650.00 | 39,913.59 | 111,181 |
| 2022-04-18 | 45,350.00 | 46,000.00 | 44,350.00 | 44,450.00 | 39,734.80 | 194,307 |
| 2022-04-15 | 45,400.00 | 46,000.00 | 45,000.00 | 45,700.00 | 40,852.21 | 257,599 |
| 2022-04-14 | 43,000.00 | 46,450.00 | 42,850.00 | 46,000.00 | 41,120.38 | 869,014 |
| 2022-04-13 | 42,200.00 | 42,700.00 | 42,100.00 | 42,650.00 | 38,125.75 | 92,239 |
| 2022-04-12 | 42,350.00 | 42,800.00 | 41,900.00 | 42,250.00 | 37,768.18 | 107,523 |
| 2022-04-11 | 43,950.00 | 44,650.00 | 43,100.00 | 43,150.00 | 38,572.71 | 138,741 |
| 2022-04-08 | 43,300.00 | 44,000.00 | 43,000.00 | 44,000.00 | 39,332.54 | 139,484 |
| 2022-04-07 | 42,450.00 | 43,800.00 | 42,400.00 | 43,300.00 | 38,706.79 | 136,896 |
| 2022-04-06 | 42,700.00 | 43,400.00 | 42,650.00 | 43,000.00 | 38,438.62 | 74,844 |
| 2022-04-05 | 43,400.00 | 43,850.00 | 43,250.00 | 43,400.00 | 38,796.19 | 74,773 |
| 2022-04-04 | 42,800.00 | 43,150.00 | 42,350.00 | 43,100.00 | 38,528.01 | 55,863 |
| 2022-04-01 | 43,700.00 | 43,800.00 | 42,800.00 | 42,800.00 | 38,259.83 | 155,208 |
| 2022-03-31 | 43,400.00 | 44,050.00 | 43,100.00 | 43,800.00 | 39,153.76 | 90,467 |
| 2022-03-30 | 44,150.00 | 44,450.00 | 43,600.00 | 43,700.00 | 39,064.36 | 176,413 |
| 2022-03-29 | 43,650.00 | 43,800.00 | 42,600.00 | 43,050.00 | 38,483.31 | 137,058 |
| 2022-03-28 | 41,850.00 | 43,700.00 | 41,500.00 | 43,400.00 | 38,796.19 | 224,753 |
| 2022-03-25 | 42,500.00 | 42,550.00 | 41,750.00 | 41,800.00 | 37,365.91 | 154,926 |
| 2022-03-24 | 41,950.00 | 42,250.00 | 41,550.00 | 42,250.00 | 37,768.18 | 131,737 |
| 2022-03-23 | 42,700.00 | 42,700.00 | 42,100.00 | 42,300.00 | 37,812.87 | 96,982 |
| 2022-03-22 | 41,800.00 | 42,450.00 | 41,500.00 | 42,400.00 | 37,902.27 | 91,001 |
| 2022-03-21 | 41,800.00 | 42,550.00 | 41,600.00 | 41,800.00 | 37,365.91 | 118,220 |
| 2022-03-18 | 41,400.00 | 42,150.00 | 41,000.00 | 41,600.00 | 37,187.13 | 139,357 |
| 2022-03-17 | 41,650.00 | 41,750.00 | 41,100.00 | 41,300.00 | 36,918.95 | 145,166 |
| 2022-03-16 | 40,200.00 | 40,700.00 | 40,000.00 | 40,700.00 | 36,382.60 | 101,893 |
| 2022-03-15 | 39,650.00 | 40,300.00 | 39,400.00 | 39,800.00 | 35,578.07 | 109,744 |
| 2022-03-14 | 41,200.00 | 41,350.00 | 39,400.00 | 40,200.00 | 35,935.64 | 263,987 |
| 2022-03-11 | 42,700.00 | 43,150.00 | 41,450.00 | 41,800.00 | 37,365.91 | 194,197 |
| 2022-03-10 | 43,700.00 | 44,100.00 | 42,500.00 | 42,900.00 | 38,349.23 | 117,647 |
| 2022-03-08 | 42,200.00 | 43,400.00 | 41,500.00 | 42,550.00 | 38,036.35 | 125,332 |
| 2022-03-07 | 44,200.00 | 44,500.00 | 43,050.00 | 43,300.00 | 38,706.79 | 187,760 |
| 2022-03-04 | 46,850.00 | 46,900.00 | 45,400.00 | 45,400.00 | 40,584.03 | 126,223 |
| 2022-03-03 | 45,950.00 | 47,000.00 | 45,850.00 | 46,850.00 | 41,880.22 | 129,079 |
| 2022-03-02 | 45,000.00 | 45,700.00 | 45,000.00 | 45,350.00 | 40,539.33 | 115,105 |
| 2022-02-28 | 45,200.00 | 46,150.00 | 45,000.00 | 45,750.00 | 40,896.90 | 94,467 |
| 2022-02-25 | 47,650.00 | 47,700.00 | 45,500.00 | 45,900.00 | 41,030.99 | 238,592 |
| 2022-02-24 | 46,750.00 | 47,750.00 | 46,050.00 | 46,750.00 | 41,790.82 | 204,428 |
| 2022-02-23 | 45,400.00 | 47,350.00 | 45,050.00 | 47,300.00 | 42,282.48 | 327,631 |
| 2022-02-22 | 43,200.00 | 45,250.00 | 43,200.00 | 44,800.00 | 40,047.68 | 214,190 |
| 2022-02-21 | 43,150.00 | 44,000.00 | 42,250.00 | 44,000.00 | 39,332.54 | 142,919 |
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.