MCNEX Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28,950.00	29,050.00	28,050.00	28,600.00	27,657.66	44,416
2025-07-22	28,650.00	29,700.00	28,550.00	28,900.00	27,947.78	108,101
2025-07-21	28,500.00	28,600.00	28,000.00	28,400.00	27,464.25	36,545
2025-07-18	27,650.00	28,550.00	27,650.00	28,450.00	27,512.60	80,708
2025-07-17	27,900.00	27,900.00	27,450.00	27,900.00	26,980.72	20,129
2025-07-16	27,600.00	27,850.00	27,200.00	27,800.00	26,884.02	34,275
2025-07-15	27,500.00	27,650.00	27,150.00	27,650.00	26,738.96	36,115
2025-07-14	27,000.00	27,650.00	26,900.00	27,650.00	26,738.96	64,757
2025-07-11	26,950.00	27,350.00	26,600.00	26,850.00	25,965.32	45,842
2025-07-10	26,500.00	26,900.00	26,350.00	26,600.00	25,723.56	23,434
2025-07-09	26,350.00	26,500.00	26,050.00	26,500.00	25,626.85	16,017
2025-07-08	25,900.00	26,350.00	25,850.00	26,300.00	25,433.44	19,053
2025-07-07	26,250.00	26,500.00	25,900.00	25,900.00	25,046.62	21,532
2025-07-04	27,300.00	27,300.00	26,250.00	26,350.00	25,481.80	42,995
2025-07-03	26,850.00	27,300.00	26,550.00	27,100.00	26,207.08	28,954
2025-07-02	26,950.00	27,150.00	26,150.00	26,450.00	25,578.50	42,024
2025-07-01	27,100.00	27,300.00	26,900.00	27,100.00	26,207.08	24,399
2025-06-30	27,550.00	27,750.00	26,800.00	27,100.00	26,207.08	47,501
2025-06-27	27,600.00	27,800.00	27,050.00	27,550.00	26,642.26	45,919
2025-06-26	28,200.00	28,200.00	26,600.00	27,500.00	26,593.90	44,274
2025-06-25	27,950.00	28,400.00	27,650.00	28,050.00	27,125.78	39,602
2025-06-24	27,650.00	27,950.00	27,000.00	27,950.00	27,029.08	59,925
2025-06-23	27,150.00	27,300.00	26,750.00	26,800.00	25,916.97	37,259
2025-06-20	27,900.00	27,950.00	27,350.00	27,600.00	26,690.61	97,075
2025-06-19	27,600.00	27,900.00	26,500.00	27,900.00	26,980.72	57,306
2025-06-18	26,850.00	27,400.00	26,850.00	27,400.00	26,497.20	32,043
2025-06-17	26,950.00	27,650.00	26,600.00	27,000.00	26,110.38	43,274
2025-06-16	26,600.00	27,100.00	26,600.00	27,000.00	26,110.38	24,198
2025-06-13	27,800.00	28,000.00	26,700.00	27,050.00	26,158.73	67,928
2025-06-12	28,400.00	28,400.00	27,600.00	27,900.00	26,980.72	47,740
2025-06-11	28,000.00	28,300.00	27,300.00	27,700.00	26,787.31	47,142
2025-06-10	27,000.00	27,700.00	27,000.00	27,450.00	26,545.55	47,957
2025-06-09	27,500.00	27,500.00	26,700.00	27,000.00	26,110.38	40,524
2025-06-05	26,750.00	27,300.00	26,750.00	26,850.00	25,965.32	37,143
2025-06-04	27,800.00	27,800.00	26,575.00	26,700.00	25,820.26	74,813
2025-06-02	27,050.00	27,350.00	26,600.00	27,250.00	26,352.14	38,910
2025-05-30	27,200.00	27,500.00	27,050.00	27,300.00	26,400.49	27,366
2025-05-29	27,500.00	27,600.00	27,100.00	27,300.00	26,400.49	50,076
2025-05-28	27,200.00	27,900.00	27,150.00	27,500.00	26,593.90	42,392
2025-05-27	27,900.00	28,000.00	27,000.00	27,200.00	26,303.79	46,524
2025-05-26	27,100.00	28,050.00	26,500.00	28,000.00	27,077.43	96,938
2025-05-23	28,450.00	28,450.00	27,150.00	27,750.00	26,835.67	88,171
2025-05-22	28,450.00	28,700.00	28,050.00	28,200.00	27,270.84	60,845
2025-05-21	28,200.00	28,600.00	27,750.00	28,500.00	27,560.96	94,614
2025-05-20	27,250.00	28,150.00	26,900.00	28,050.00	27,125.78	130,953
2025-05-19	26,950.00	27,400.00	26,450.00	27,100.00	26,207.08	81,136
2025-05-16	26,800.00	26,800.00	26,300.00	26,600.00	25,723.56	44,477
2025-05-15	26,750.00	26,900.00	26,150.00	26,650.00	25,771.91	45,737
2025-05-14	26,950.00	26,950.00	26,250.00	26,600.00	25,723.56	34,752
2025-05-13	26,650.00	26,900.00	26,150.00	26,800.00	25,916.97	48,272
2025-05-12	26,300.00	26,600.00	26,000.00	26,550.00	25,675.21	71,053
2025-05-09	26,000.00	26,050.00	25,500.00	26,000.00	25,143.33	50,875
2025-05-08	24,850.00	26,100.00	24,850.00	25,650.00	24,804.86	121,598
2025-05-07	23,950.00	25,250.00	23,900.00	24,750.00	23,934.51	60,759
2025-05-02	23,750.00	24,350.00	23,700.00	24,350.00	23,547.69	34,973
2025-04-30	23,650.00	23,950.00	23,500.00	23,950.00	23,160.87	42,316
2025-04-29	23,350.00	23,750.00	23,250.00	23,750.00	22,967.46	24,221
2025-04-28	23,900.00	23,900.00	23,300.00	23,350.00	22,580.64	16,424
2025-04-25	23,450.00	23,550.00	23,250.00	23,550.00	22,774.05	15,690
2025-04-24	23,250.00	23,400.00	22,850.00	23,100.00	22,338.88	15,416

← NewerPage 6 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.