MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 30,950.00 | 31,600.00 | 30,700.00 | 31,450.00 | 30,413.76 | 51,523 |
| 2025-10-22 | 31,200.00 | 31,400.00 | 30,500.00 | 31,350.00 | 30,317.05 | 46,410 |
| 2025-10-21 | 31,800.00 | 32,000.00 | 30,900.00 | 31,000.00 | 29,978.58 | 46,799 |
| 2025-10-20 | 31,750.00 | 31,900.00 | 31,150.00 | 31,750.00 | 30,703.87 | 44,280 |
| 2025-10-17 | 31,750.00 | 32,450.00 | 31,650.00 | 31,950.00 | 30,897.28 | 103,221 |
| 2025-10-16 | 31,750.00 | 32,500.00 | 31,700.00 | 32,050.00 | 30,993.99 | 90,304 |
| 2025-10-15 | 31,350.00 | 32,000.00 | 30,950.00 | 32,000.00 | 30,945.63 | 76,895 |
| 2025-10-14 | 31,350.00 | 32,100.00 | 30,500.00 | 31,250.00 | 30,220.35 | 111,702 |
| 2025-10-13 | 30,000.00 | 31,400.00 | 29,900.00 | 31,350.00 | 30,317.05 | 75,753 |
| 2025-10-10 | 29,900.00 | 31,400.00 | 29,900.00 | 31,000.00 | 29,978.58 | 185,810 |
| 2025-10-02 | 30,100.00 | 30,200.00 | 29,550.00 | 29,800.00 | 28,818.12 | 43,290 |
| 2025-10-01 | 29,500.00 | 30,200.00 | 29,500.00 | 29,850.00 | 28,866.47 | 48,871 |
| 2025-09-30 | 28,600.00 | 29,650.00 | 28,550.00 | 29,350.00 | 28,382.95 | 48,124 |
| 2025-09-29 | 27,950.00 | 29,700.00 | 27,900.00 | 28,550.00 | 27,609.31 | 49,071 |
| 2025-09-26 | 28,500.00 | 28,650.00 | 27,600.00 | 28,000.00 | 27,077.43 | 52,151 |
| 2025-09-25 | 28,900.00 | 28,900.00 | 27,900.00 | 28,350.00 | 27,415.90 | 74,559 |
| 2025-09-24 | 29,350.00 | 29,400.00 | 28,450.00 | 29,050.00 | 28,092.83 | 42,367 |
| 2025-09-23 | 29,950.00 | 29,950.00 | 28,800.00 | 29,100.00 | 28,141.19 | 39,741 |
| 2025-09-22 | 29,450.00 | 30,400.00 | 29,400.00 | 29,500.00 | 28,528.01 | 48,618 |
| 2025-09-19 | 30,450.00 | 30,600.00 | 29,300.00 | 29,300.00 | 28,334.60 | 65,773 |
| 2025-09-18 | 30,250.00 | 30,550.00 | 29,950.00 | 30,450.00 | 29,446.71 | 41,134 |
| 2025-09-17 | 30,000.00 | 30,050.00 | 29,550.00 | 30,050.00 | 29,059.88 | 23,466 |
| 2025-09-16 | 30,100.00 | 30,200.00 | 29,750.00 | 30,000.00 | 29,011.53 | 29,993 |
| 2025-09-15 | 30,350.00 | 30,700.00 | 29,800.00 | 30,050.00 | 29,059.88 | 59,767 |
| 2025-09-12 | 30,150.00 | 30,400.00 | 30,000.00 | 30,300.00 | 29,301.65 | 34,738 |
| 2025-09-11 | 29,950.00 | 30,500.00 | 29,800.00 | 30,200.00 | 29,204.94 | 52,403 |
| 2025-09-10 | 29,700.00 | 29,850.00 | 29,400.00 | 29,850.00 | 28,866.47 | 21,786 |
| 2025-09-09 | 29,400.00 | 29,700.00 | 29,350.00 | 29,700.00 | 28,721.42 | 19,177 |
| 2025-09-08 | 29,350.00 | 30,000.00 | 28,900.00 | 29,650.00 | 28,673.06 | 65,119 |
| 2025-09-05 | 29,350.00 | 29,500.00 | 29,150.00 | 29,350.00 | 28,382.95 | 22,773 |
| 2025-09-04 | 29,500.00 | 29,700.00 | 29,150.00 | 29,350.00 | 28,382.95 | 21,729 |
| 2025-09-03 | 28,900.00 | 29,500.00 | 28,700.00 | 29,300.00 | 28,334.60 | 33,747 |
| 2025-09-02 | 28,750.00 | 28,950.00 | 28,250.00 | 28,650.00 | 27,706.01 | 33,713 |
| 2025-09-01 | 30,250.00 | 30,300.00 | 28,300.00 | 28,700.00 | 27,754.37 | 53,513 |
| 2025-08-29 | 29,500.00 | 30,200.00 | 29,250.00 | 30,000.00 | 29,011.53 | 86,312 |
| 2025-08-28 | 29,250.00 | 29,500.00 | 29,000.00 | 29,400.00 | 28,431.30 | 19,580 |
| 2025-08-27 | 29,100.00 | 29,300.00 | 28,850.00 | 29,250.00 | 28,286.24 | 13,018 |
| 2025-08-26 | 29,600.00 | 29,600.00 | 28,750.00 | 29,050.00 | 28,092.83 | 19,610 |
| 2025-08-25 | 28,700.00 | 29,600.00 | 28,700.00 | 29,300.00 | 28,334.60 | 38,216 |
| 2025-08-22 | 29,150.00 | 29,150.00 | 28,450.00 | 28,600.00 | 27,657.66 | 30,314 |
| 2025-08-21 | 29,450.00 | 29,450.00 | 29,000.00 | 29,050.00 | 28,092.83 | 29,751 |
| 2025-08-20 | 28,850.00 | 29,400.00 | 28,700.00 | 29,200.00 | 28,237.89 | 42,719 |
| 2025-08-19 | 28,650.00 | 29,950.00 | 28,350.00 | 29,450.00 | 28,479.65 | 62,165 |
| 2025-08-18 | 29,600.00 | 29,600.00 | 28,300.00 | 28,650.00 | 27,706.01 | 45,426 |
| 2025-08-14 | 29,550.00 | 29,800.00 | 29,100.00 | 29,650.00 | 28,673.06 | 43,132 |
| 2025-08-13 | 29,600.00 | 29,650.00 | 28,950.00 | 29,500.00 | 28,528.01 | 47,434 |
| 2025-08-12 | 29,600.00 | 29,750.00 | 29,300.00 | 29,400.00 | 28,431.30 | 48,292 |
| 2025-08-11 | 29,500.00 | 29,800.00 | 29,200.00 | 29,500.00 | 28,528.01 | 56,017 |
| 2025-08-08 | 29,750.00 | 29,750.00 | 28,850.00 | 29,350.00 | 28,382.95 | 57,778 |
| 2025-08-07 | 29,750.00 | 30,800.00 | 29,750.00 | 29,950.00 | 28,963.18 | 86,581 |
| 2025-08-06 | 29,150.00 | 29,800.00 | 29,000.00 | 29,650.00 | 28,673.06 | 43,323 |
| 2025-08-05 | 29,300.00 | 29,350.00 | 28,950.00 | 29,150.00 | 28,189.54 | 31,657 |
| 2025-08-04 | 28,100.00 | 29,000.00 | 27,700.00 | 28,950.00 | 27,996.13 | 29,176 |
| 2025-08-01 | 29,100.00 | 29,150.00 | 28,300.00 | 28,350.00 | 27,415.90 | 70,762 |
| 2025-07-31 | 29,550.00 | 29,850.00 | 29,100.00 | 29,500.00 | 28,528.01 | 71,788 |
| 2025-07-30 | 29,100.00 | 29,700.00 | 29,000.00 | 29,250.00 | 28,286.24 | 52,538 |
| 2025-07-29 | 29,200.00 | 29,350.00 | 28,550.00 | 29,250.00 | 28,286.24 | 45,052 |
| 2025-07-28 | 28,550.00 | 29,200.00 | 28,550.00 | 29,200.00 | 28,237.89 | 54,523 |
| 2025-07-25 | 28,400.00 | 28,900.00 | 28,350.00 | 28,600.00 | 27,657.66 | 31,280 |
| 2025-07-24 | 28,600.00 | 28,900.00 | 28,500.00 | 28,500.00 | 27,560.96 | 38,748 |
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.