MCNEX Co. Ltd historical data

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

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

← NewerPage 4 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.