MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,660.00 | 17,720.00 | 17,180.00 | 17,220.00 | 17,220.00 | 53,206 |
| 2026-07-16 | 18,420.00 | 18,420.00 | 17,600.00 | 17,850.00 | 17,850.00 | 38,367 |
| 2026-07-15 | 18,080.00 | 18,700.00 | 18,080.00 | 18,430.00 | 18,430.00 | 47,725 |
| 2026-07-14 | 18,090.00 | 18,190.00 | 17,670.00 | 18,000.00 | 18,000.00 | 64,464 |
| 2026-07-13 | 19,050.00 | 19,450.00 | 18,040.00 | 18,050.00 | 18,050.00 | 60,639 |
| 2026-07-10 | 18,300.00 | 19,420.00 | 18,300.00 | 19,050.00 | 19,050.00 | 43,804 |
| 2026-07-09 | 18,250.00 | 18,770.00 | 18,090.00 | 18,290.00 | 18,290.00 | 51,839 |
| 2026-07-08 | 18,980.00 | 19,600.00 | 18,220.00 | 18,220.00 | 18,220.00 | 49,049 |
| 2026-07-07 | 19,500.00 | 19,560.00 | 18,800.00 | 19,330.00 | 19,330.00 | 32,226 |
| 2026-07-06 | 20,150.00 | 20,150.00 | 19,010.00 | 19,310.00 | 19,310.00 | 57,393 |
| 2026-07-03 | 18,690.00 | 20,600.00 | 18,000.00 | 20,150.00 | 20,150.00 | 97,570 |
| 2026-07-02 | 18,950.00 | 19,250.00 | 18,200.00 | 18,760.00 | 18,760.00 | 45,782 |
| 2026-07-01 | 18,900.00 | 19,690.00 | 18,900.00 | 19,080.00 | 19,080.00 | 49,175 |
| 2026-06-30 | 19,320.00 | 19,760.00 | 18,870.00 | 18,980.00 | 18,980.00 | 49,053 |
| 2026-06-29 | 18,100.00 | 19,650.00 | 18,100.00 | 19,590.00 | 19,590.00 | 63,494 |
| 2026-06-26 | 19,190.00 | 19,220.00 | 17,750.00 | 18,450.00 | 18,450.00 | 102,216 |
| 2026-06-25 | 19,850.00 | 20,200.00 | 19,000.00 | 19,230.00 | 19,230.00 | 42,126 |
| 2026-06-24 | 19,010.00 | 19,980.00 | 19,010.00 | 19,670.00 | 19,670.00 | 63,696 |
| 2026-06-23 | 20,000.00 | 20,250.00 | 19,000.00 | 19,300.00 | 19,300.00 | 81,592 |
| 2026-06-22 | 20,600.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | 49,274 |
| 2026-06-19 | 21,650.00 | 21,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | 73,847 |
| 2026-06-18 | 21,250.00 | 21,950.00 | 21,250.00 | 21,750.00 | 21,750.00 | 46,669 |
| 2026-06-17 | 21,500.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | 41,088 |
| 2026-06-16 | 22,000.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | 30,854 |
| 2026-06-15 | 22,100.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | 37,450 |
| 2026-06-12 | 21,550.00 | 22,050.00 | 21,250.00 | 21,250.00 | 21,250.00 | 62,219 |
| 2026-06-11 | 20,000.00 | 21,600.00 | 19,930.00 | 21,200.00 | 21,200.00 | 66,714 |
| 2026-06-10 | 20,500.00 | 20,850.00 | 20,150.00 | 20,550.00 | 20,550.00 | 63,610 |
| 2026-06-09 | 19,740.00 | 20,800.00 | 19,530.00 | 20,600.00 | 20,600.00 | 61,137 |
| 2026-06-08 | 20,000.00 | 20,150.00 | 19,220.00 | 19,280.00 | 19,280.00 | 116,224 |
| 2026-06-05 | 20,950.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | 59,441 |
| 2026-06-04 | 21,350.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 46,407 |
| 2026-06-02 | 20,600.00 | 21,700.00 | 20,050.00 | 21,500.00 | 21,500.00 | 88,512 |
| 2026-06-01 | 21,900.00 | 22,300.00 | 20,900.00 | 21,050.00 | 21,050.00 | 81,099 |
| 2026-05-29 | 21,900.00 | 22,300.00 | 21,600.00 | 21,900.00 | 21,900.00 | 88,990 |
| 2026-05-28 | 21,750.00 | 22,050.00 | 20,600.00 | 21,600.00 | 21,600.00 | 69,434 |
| 2026-05-27 | 22,950.00 | 23,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | 73,352 |
| 2026-05-26 | 23,600.00 | 23,750.00 | 22,900.00 | 22,900.00 | 22,900.00 | 55,959 |
| 2026-05-22 | 22,200.00 | 23,650.00 | 22,200.00 | 23,200.00 | 23,200.00 | 102,135 |
| 2026-05-21 | 21,350.00 | 22,400.00 | 21,050.00 | 21,950.00 | 21,950.00 | 67,844 |
| 2026-05-20 | 21,650.00 | 21,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 148,124 |
| 2026-05-19 | 22,400.00 | 22,400.00 | 21,300.00 | 21,450.00 | 21,450.00 | 72,236 |
| 2026-05-18 | 23,300.00 | 23,300.00 | 21,500.00 | 22,200.00 | 22,200.00 | 108,168 |
| 2026-05-15 | 24,300.00 | 24,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 123,795 |
| 2026-05-14 | 25,000.00 | 25,050.00 | 23,500.00 | 23,800.00 | 23,800.00 | 91,469 |
| 2026-05-13 | 24,000.00 | 24,800.00 | 23,250.00 | 24,400.00 | 24,400.00 | 207,785 |
| 2026-05-12 | 22,900.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | 101,169 |
| 2026-05-11 | 23,200.00 | 23,250.00 | 22,400.00 | 22,850.00 | 22,850.00 | 84,236 |
| 2026-05-08 | 22,550.00 | 23,150.00 | 22,400.00 | 23,000.00 | 23,000.00 | 56,420 |
| 2026-05-07 | 23,100.00 | 23,200.00 | 22,350.00 | 22,400.00 | 22,400.00 | 54,587 |
| 2026-05-06 | 23,800.00 | 23,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 72,393 |
| 2026-05-04 | 23,250.00 | 23,850.00 | 23,250.00 | 23,550.00 | 23,550.00 | 44,866 |
| 2026-04-30 | 23,700.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 56,828 |
| 2026-04-29 | 23,700.00 | 23,950.00 | 23,600.00 | 23,750.00 | 23,750.00 | 34,698 |
| 2026-04-28 | 24,200.00 | 24,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | 41,419 |
| 2026-04-27 | 23,900.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 35,099 |
| 2026-04-24 | 23,600.00 | 23,850.00 | 23,250.00 | 23,700.00 | 23,700.00 | 37,156 |
| 2026-04-23 | 23,950.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | 56,480 |
| 2026-04-22 | 23,750.00 | 23,850.00 | 23,450.00 | 23,700.00 | 23,700.00 | 23,732 |
| 2026-04-21 | 23,800.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | 30,899 |
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.