MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 23,500.00 | 23,700.00 | 23,200.00 | 23,550.00 | 23,550.00 | 24,532 |
| 2026-04-17 | 23,750.00 | 23,800.00 | 23,250.00 | 23,700.00 | 23,700.00 | 35,802 |
| 2026-04-16 | 23,500.00 | 23,850.00 | 23,050.00 | 23,650.00 | 23,650.00 | 60,350 |
| 2026-04-15 | 22,950.00 | 23,050.00 | 22,400.00 | 22,800.00 | 22,800.00 | 43,461 |
| 2026-04-14 | 22,800.00 | 22,950.00 | 22,350.00 | 22,350.00 | 22,350.00 | 31,587 |
| 2026-04-13 | 22,200.00 | 22,300.00 | 21,900.00 | 22,150.00 | 22,150.00 | 47,011 |
| 2026-04-10 | 22,000.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 38,744 |
| 2026-04-09 | 22,400.00 | 22,400.00 | 21,600.00 | 21,750.00 | 21,750.00 | 50,676 |
| 2026-04-08 | 21,800.00 | 22,450.00 | 21,800.00 | 22,350.00 | 22,350.00 | 43,091 |
| 2026-04-07 | 21,500.00 | 21,850.00 | 21,200.00 | 21,300.00 | 21,300.00 | 20,101 |
| 2026-04-06 | 22,050.00 | 22,050.00 | 20,250.00 | 21,350.00 | 21,350.00 | 43,777 |
| 2026-04-03 | 21,850.00 | 22,000.00 | 21,450.00 | 21,900.00 | 21,900.00 | 19,672 |
| 2026-04-02 | 22,400.00 | 22,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 55,931 |
| 2026-04-01 | 21,250.00 | 22,150.00 | 21,200.00 | 22,150.00 | 22,150.00 | 47,462 |
| 2026-03-31 | 21,450.00 | 21,450.00 | 20,450.00 | 20,500.00 | 20,500.00 | 71,147 |
| 2026-03-30 | 21,750.00 | 21,750.00 | 21,150.00 | 21,500.00 | 21,500.00 | 37,140 |
| 2026-03-27 | 22,150.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | 47,853 |
| 2026-03-26 | 23,450.00 | 23,450.00 | 22,500.00 | 22,550.00 | 22,550.00 | 37,662 |
| 2026-03-25 | 22,900.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 32,004 |
| 2026-03-24 | 23,200.00 | 23,200.00 | 22,200.00 | 22,550.00 | 22,550.00 | 45,439 |
| 2026-03-23 | 23,050.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | 47,760 |
| 2026-03-20 | 23,800.00 | 23,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | 36,076 |
| 2026-03-19 | 23,750.00 | 23,850.00 | 23,350.00 | 23,400.00 | 23,400.00 | 29,682 |
| 2026-03-18 | 24,450.00 | 24,450.00 | 23,750.00 | 24,050.00 | 24,050.00 | 45,121 |
| 2026-03-17 | 24,400.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | 31,789 |
| 2026-03-16 | 24,300.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | 37,181 |
| 2026-03-13 | 23,700.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | 56,403 |
| 2026-03-12 | 23,450.00 | 25,000.00 | 22,800.00 | 24,050.00 | 24,050.00 | 111,970 |
| 2026-03-11 | 23,900.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | 60,185 |
| 2026-03-10 | 22,900.00 | 23,700.00 | 22,850.00 | 23,300.00 | 23,300.00 | 47,684 |
| 2026-03-09 | 22,650.00 | 22,950.00 | 21,600.00 | 22,100.00 | 22,100.00 | 80,399 |
| 2026-03-06 | 23,500.00 | 24,100.00 | 22,950.00 | 23,850.00 | 23,850.00 | 40,278 |
| 2026-03-05 | 24,200.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 50,163 |
| 2026-03-04 | 24,200.00 | 24,900.00 | 22,050.00 | 22,550.00 | 22,550.00 | 123,349 |
| 2026-03-03 | 26,550.00 | 26,900.00 | 25,650.00 | 25,700.00 | 25,700.00 | 86,876 |
| 2026-02-27 | 27,650.00 | 27,650.00 | 26,950.00 | 27,300.00 | 27,300.00 | 90,370 |
| 2026-02-26 | 28,750.00 | 28,800.00 | 27,550.00 | 27,800.00 | 27,800.00 | 77,474 |
| 2026-02-25 | 28,750.00 | 28,750.00 | 28,250.00 | 28,300.00 | 28,300.00 | 52,431 |
| 2026-02-24 | 28,400.00 | 28,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | 33,504 |
| 2026-02-23 | 28,700.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | 54,114 |
| 2026-02-20 | 28,900.00 | 29,100.00 | 28,350.00 | 28,450.00 | 28,450.00 | 36,795 |
| 2026-02-19 | 28,800.00 | 29,000.00 | 27,850.00 | 28,800.00 | 28,800.00 | 82,534 |
| 2026-02-13 | 29,200.00 | 29,350.00 | 28,900.00 | 29,050.00 | 29,050.00 | 33,189 |
| 2026-02-12 | 29,700.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | 30,709 |
| 2026-02-11 | 29,950.00 | 30,100.00 | 29,400.00 | 29,650.00 | 29,650.00 | 37,684 |
| 2026-02-10 | 29,800.00 | 30,700.00 | 29,550.00 | 29,800.00 | 29,800.00 | 51,892 |
| 2026-02-09 | 29,250.00 | 29,800.00 | 28,700.00 | 29,650.00 | 29,650.00 | 51,532 |
| 2026-02-06 | 28,600.00 | 28,650.00 | 27,700.00 | 28,400.00 | 28,400.00 | 95,816 |
| 2026-02-05 | 30,100.00 | 30,250.00 | 29,200.00 | 29,300.00 | 29,300.00 | 65,640 |
| 2026-02-04 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 52,636 |
| 2026-02-03 | 29,600.00 | 30,400.00 | 29,350.00 | 30,350.00 | 30,350.00 | 65,806 |
| 2026-02-02 | 30,000.00 | 30,900.00 | 28,750.00 | 28,750.00 | 28,750.00 | 125,788 |
| 2026-01-30 | 30,050.00 | 31,450.00 | 29,850.00 | 30,450.00 | 30,450.00 | 119,591 |
| 2026-01-29 | 29,650.00 | 30,350.00 | 29,150.00 | 30,050.00 | 30,050.00 | 123,333 |
| 2026-01-28 | 30,000.00 | 30,200.00 | 29,450.00 | 29,700.00 | 29,700.00 | 77,554 |
| 2026-01-27 | 30,350.00 | 30,350.00 | 29,600.00 | 29,750.00 | 29,750.00 | 85,887 |
| 2026-01-26 | 30,150.00 | 31,000.00 | 30,050.00 | 30,500.00 | 30,500.00 | 60,243 |
| 2026-01-23 | 30,400.00 | 30,550.00 | 30,000.00 | 30,200.00 | 30,200.00 | 58,979 |
| 2026-01-22 | 31,800.00 | 31,850.00 | 29,950.00 | 30,600.00 | 30,600.00 | 104,154 |
| 2026-01-21 | 30,550.00 | 30,950.00 | 30,050.00 | 30,950.00 | 30,950.00 | 78,980 |
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.