MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	43,600.00	44,900.00	43,500.00	44,250.00	39,556.02	147,852
2022-02-17	45,050.00	45,700.00	42,450.00	44,800.00	40,047.68	186,954
2022-02-16	44,400.00	45,350.00	44,100.00	45,200.00	40,405.25	134,558
2022-02-15	45,000.00	45,200.00	43,200.00	43,250.00	38,662.10	208,091
2022-02-14	46,050.00	46,300.00	44,300.00	44,800.00	40,047.68	200,117
2022-02-11	48,400.00	48,400.00	46,950.00	47,000.00	42,014.30	142,529
2022-02-10	48,850.00	48,900.00	48,050.00	48,500.00	43,355.19	125,154
2022-02-09	47,500.00	48,300.00	47,450.00	48,100.00	42,997.62	132,131
2022-02-08	49,300.00	49,700.00	46,900.00	47,000.00	42,014.30	368,937
2022-02-07	50,500.00	50,500.00	49,300.00	49,400.00	44,159.71	132,463
2022-02-04	49,650.00	50,500.00	49,500.00	50,300.00	44,964.24	163,819
2022-02-03	52,200.00	52,300.00	50,100.00	50,100.00	44,785.46	248,835
2022-01-28	49,500.00	51,500.00	49,050.00	51,400.00	45,947.56	243,069
2022-01-27	49,400.00	50,700.00	48,500.00	49,350.00	44,115.02	285,762
2022-01-26	50,700.00	51,800.00	49,150.00	49,150.00	43,936.23	256,673
2022-01-25	52,300.00	52,300.00	50,300.00	50,700.00	45,321.81	260,684
2022-01-24	51,100.00	52,400.00	51,000.00	52,000.00	46,483.91	219,558
2022-01-21	54,300.00	54,900.00	51,800.00	52,000.00	46,483.91	379,065
2022-01-20	54,600.00	55,400.00	53,400.00	54,900.00	49,076.28	176,834
2022-01-19	54,900.00	56,100.00	54,000.00	54,500.00	48,718.71	289,273
2022-01-18	56,600.00	57,200.00	55,100.00	55,700.00	49,791.42	336,846
2022-01-17	56,200.00	57,000.00	55,500.00	56,700.00	50,685.34	394,643
2022-01-14	53,200.00	56,900.00	53,000.00	56,300.00	50,327.77	1,321,720
2022-01-13	52,500.00	54,200.00	52,000.00	52,500.00	46,930.87	341,008
2022-01-12	52,400.00	52,700.00	51,400.00	52,200.00	46,662.69	227,301
2022-01-11	51,500.00	52,200.00	50,100.00	51,500.00	46,036.95	240,088
2022-01-10	51,500.00	51,800.00	49,800.00	51,300.00	45,858.17	279,835
2022-01-07	52,300.00	52,900.00	51,900.00	52,200.00	46,662.69	188,348
2022-01-06	51,500.00	53,400.00	51,300.00	51,600.00	46,126.34	306,761
2022-01-05	55,000.00	56,100.00	52,200.00	52,900.00	47,288.44	652,722
2022-01-04	57,000.00	57,100.00	55,100.00	55,400.00	49,523.24	358,062
2022-01-03	58,300.00	58,300.00	55,600.00	57,100.00	51,042.91	312,493
2021-12-30	57,300.00	57,800.00	56,700.00	57,500.00	51,400.48	243,775
2021-12-29	56,600.00	57,600.00	56,100.00	56,800.00	50,774.73	268,114
2021-12-28	56,700.00	56,700.00	55,000.00	56,600.00	50,148.99	293,550
2021-12-27	57,000.00	57,300.00	55,400.00	56,300.00	49,883.18	298,771
2021-12-24	57,300.00	57,400.00	56,100.00	56,600.00	50,148.99	470,943
2021-12-23	53,700.00	56,200.00	53,600.00	56,000.00	49,617.37	584,938
2021-12-22	54,500.00	55,300.00	53,100.00	53,300.00	47,225.11	281,994
2021-12-21	53,300.00	55,000.00	52,300.00	54,300.00	48,111.13	468,648
2021-12-20	52,600.00	54,500.00	52,500.00	52,800.00	46,782.09	383,116
2021-12-17	53,700.00	56,500.00	52,700.00	52,700.00	46,693.49	696,056
2021-12-16	54,300.00	55,300.00	53,500.00	54,500.00	48,288.34	687,584
2021-12-15	50,300.00	54,400.00	49,950.00	54,100.00	47,933.93	1,201,349
2021-12-14	51,000.00	51,800.00	50,200.00	50,700.00	44,921.44	174,923
2021-12-13	50,600.00	51,700.00	50,300.00	51,400.00	45,541.66	268,974
2021-12-10	51,000.00	51,300.00	49,650.00	50,600.00	44,832.84	235,116
2021-12-09	50,500.00	52,000.00	50,500.00	51,100.00	45,275.85	237,912
2021-12-08	52,000.00	52,200.00	50,500.00	50,700.00	44,921.44	435,983
2021-12-07	51,800.00	52,000.00	50,100.00	51,700.00	45,807.47	365,640
2021-12-06	50,700.00	52,100.00	50,500.00	51,800.00	45,896.07	466,893
2021-12-03	51,100.00	52,000.00	50,400.00	51,100.00	45,275.85	628,249
2021-12-02	46,000.00	51,200.00	45,600.00	51,000.00	45,187.25	1,718,632
2021-12-01	44,800.00	46,050.00	44,100.00	46,050.00	40,801.43	139,275
2021-11-30	46,400.00	46,850.00	44,600.00	45,050.00	39,915.40	189,314
2021-11-29	43,550.00	46,800.00	43,500.00	45,950.00	40,712.83	239,678
2021-11-26	46,950.00	47,250.00	45,450.00	45,550.00	40,358.42	177,245
2021-11-25	48,400.00	48,450.00	47,050.00	47,100.00	41,731.76	122,457
2021-11-24	47,750.00	48,500.00	46,300.00	47,900.00	42,440.57	193,602
2021-11-23	48,750.00	49,200.00	47,500.00	47,750.00	42,307.67	211,640

← NewerPage 20 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.