MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 31,800.00 | 31,950.00 | 31,150.00 | 31,450.00 | 31,450.00 | 115,572 |
| 2026-01-19 | 30,350.00 | 31,700.00 | 30,250.00 | 31,550.00 | 31,550.00 | 169,049 |
| 2026-01-16 | 30,250.00 | 31,150.00 | 30,000.00 | 30,150.00 | 30,150.00 | 71,316 |
| 2026-01-15 | 29,800.00 | 30,300.00 | 29,400.00 | 30,050.00 | 30,050.00 | 58,205 |
| 2026-01-14 | 30,350.00 | 30,700.00 | 29,700.00 | 29,800.00 | 29,800.00 | 46,885 |
| 2026-01-13 | 29,550.00 | 30,450.00 | 29,550.00 | 30,450.00 | 30,450.00 | 72,658 |
| 2026-01-12 | 30,000.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,800.00 | 83,813 |
| 2026-01-09 | 30,450.00 | 30,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | 49,171 |
| 2026-01-08 | 30,700.00 | 30,800.00 | 30,050.00 | 30,400.00 | 30,400.00 | 91,861 |
| 2026-01-07 | 29,650.00 | 31,450.00 | 29,450.00 | 30,650.00 | 30,650.00 | 200,733 |
| 2026-01-06 | 28,600.00 | 30,450.00 | 28,500.00 | 29,800.00 | 29,800.00 | 148,605 |
| 2026-01-05 | 29,200.00 | 29,350.00 | 28,150.00 | 28,400.00 | 28,400.00 | 71,584 |
| 2026-01-02 | 28,800.00 | 29,450.00 | 28,300.00 | 29,000.00 | 29,000.00 | 79,829 |
| 2025-12-30 | 29,450.00 | 29,500.00 | 28,450.00 | 28,850.00 | 28,850.00 | 79,746 |
| 2025-12-29 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | 155,236 |
| 2025-12-26 | 29,900.00 | 31,550.00 | 29,550.00 | 30,350.00 | 29,350.00 | 366,310 |
| 2025-12-24 | 28,850.00 | 28,850.00 | 28,050.00 | 28,300.00 | 27,367.55 | 25,875 |
| 2025-12-23 | 29,100.00 | 29,100.00 | 28,200.00 | 28,350.00 | 27,415.90 | 43,578 |
| 2025-12-22 | 28,200.00 | 28,400.00 | 27,950.00 | 28,400.00 | 27,464.25 | 54,554 |
| 2025-12-19 | 27,900.00 | 28,400.00 | 27,500.00 | 27,850.00 | 26,932.37 | 53,205 |
| 2025-12-18 | 27,800.00 | 27,900.00 | 27,550.00 | 27,800.00 | 26,884.02 | 27,852 |
| 2025-12-17 | 28,750.00 | 28,750.00 | 28,000.00 | 28,200.00 | 27,270.84 | 32,098 |
| 2025-12-16 | 28,650.00 | 29,000.00 | 28,050.00 | 28,300.00 | 27,367.55 | 35,085 |
| 2025-12-15 | 27,850.00 | 28,300.00 | 27,650.00 | 28,050.00 | 27,125.78 | 22,153 |
| 2025-12-12 | 27,900.00 | 28,300.00 | 27,650.00 | 28,150.00 | 27,222.49 | 37,305 |
| 2025-12-11 | 27,800.00 | 27,900.00 | 27,400.00 | 27,600.00 | 26,690.61 | 16,651 |
| 2025-12-10 | 27,750.00 | 27,900.00 | 27,500.00 | 27,500.00 | 26,593.90 | 19,614 |
| 2025-12-09 | 27,800.00 | 28,000.00 | 27,350.00 | 27,500.00 | 26,593.90 | 26,553 |
| 2025-12-08 | 27,600.00 | 28,000.00 | 27,150.00 | 27,700.00 | 26,787.31 | 46,490 |
| 2025-12-05 | 27,250.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,062.03 | 28,070 |
| 2025-12-04 | 27,150.00 | 27,700.00 | 26,850.00 | 27,000.00 | 26,110.38 | 45,265 |
| 2025-12-03 | 27,050.00 | 27,150.00 | 26,600.00 | 27,000.00 | 26,110.38 | 22,805 |
| 2025-12-02 | 26,600.00 | 27,050.00 | 26,300.00 | 26,600.00 | 25,723.56 | 21,352 |
| 2025-12-01 | 27,400.00 | 27,400.00 | 26,250.00 | 26,300.00 | 25,433.44 | 37,007 |
| 2025-11-28 | 26,450.00 | 27,100.00 | 26,200.00 | 27,100.00 | 26,207.08 | 50,623 |
| 2025-11-27 | 26,150.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,046.62 | 23,246 |
| 2025-11-26 | 25,900.00 | 26,100.00 | 25,400.00 | 26,100.00 | 25,240.03 | 20,551 |
| 2025-11-25 | 25,800.00 | 26,050.00 | 25,350.00 | 25,350.00 | 24,514.74 | 22,573 |
| 2025-11-24 | 25,500.00 | 25,850.00 | 24,950.00 | 25,650.00 | 24,804.86 | 54,420 |
| 2025-11-21 | 25,400.00 | 25,500.00 | 24,700.00 | 25,350.00 | 24,514.74 | 35,351 |
| 2025-11-20 | 25,600.00 | 25,800.00 | 25,300.00 | 25,500.00 | 24,659.80 | 22,436 |
| 2025-11-19 | 25,400.00 | 25,500.00 | 24,750.00 | 25,000.00 | 24,176.28 | 37,222 |
| 2025-11-18 | 26,200.00 | 26,250.00 | 25,000.00 | 25,000.00 | 24,176.28 | 60,714 |
| 2025-11-17 | 26,300.00 | 26,500.00 | 25,500.00 | 26,200.00 | 25,336.74 | 47,907 |
| 2025-11-14 | 26,700.00 | 27,000.00 | 26,000.00 | 26,050.00 | 25,191.68 | 67,542 |
| 2025-11-13 | 27,200.00 | 27,450.00 | 26,850.00 | 27,100.00 | 26,207.08 | 57,596 |
| 2025-11-12 | 27,600.00 | 27,800.00 | 27,200.00 | 27,700.00 | 26,787.31 | 45,785 |
| 2025-11-11 | 29,300.00 | 29,500.00 | 27,000.00 | 27,150.00 | 26,255.44 | 111,163 |
| 2025-11-10 | 28,850.00 | 29,350.00 | 28,250.00 | 28,750.00 | 27,802.72 | 73,204 |
| 2025-11-07 | 29,600.00 | 29,700.00 | 28,500.00 | 29,100.00 | 28,141.19 | 34,862 |
| 2025-11-06 | 30,500.00 | 30,500.00 | 29,200.00 | 29,850.00 | 28,866.47 | 42,276 |
| 2025-11-05 | 30,800.00 | 30,850.00 | 29,050.00 | 29,900.00 | 28,914.83 | 58,743 |
| 2025-11-04 | 31,250.00 | 32,050.00 | 30,850.00 | 31,350.00 | 30,317.05 | 52,479 |
| 2025-11-03 | 31,400.00 | 31,750.00 | 31,200.00 | 31,300.00 | 30,268.70 | 60,262 |
| 2025-10-31 | 31,200.00 | 31,450.00 | 30,850.00 | 31,150.00 | 30,123.64 | 49,626 |
| 2025-10-30 | 32,250.00 | 32,400.00 | 30,850.00 | 31,050.00 | 30,026.94 | 81,025 |
| 2025-10-29 | 31,550.00 | 32,300.00 | 31,400.00 | 32,100.00 | 31,042.34 | 73,047 |
| 2025-10-28 | 31,450.00 | 31,450.00 | 31,150.00 | 31,400.00 | 30,365.40 | 29,167 |
| 2025-10-27 | 31,100.00 | 31,600.00 | 31,050.00 | 31,450.00 | 30,413.76 | 51,269 |
| 2025-10-24 | 31,400.00 | 31,650.00 | 30,850.00 | 31,100.00 | 30,075.29 | 39,956 |
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.