MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 23,300.00 | 23,350.00 | 23,050.00 | 23,200.00 | 22,435.58 | 21,155 |
| 2025-04-22 | 22,850.00 | 23,200.00 | 22,700.00 | 22,850.00 | 22,097.12 | 17,037 |
| 2025-04-21 | 23,400.00 | 23,450.00 | 22,950.00 | 23,000.00 | 22,242.17 | 12,277 |
| 2025-04-18 | 23,900.00 | 23,900.00 | 23,300.00 | 23,350.00 | 22,580.64 | 16,162 |
| 2025-04-17 | 23,650.00 | 23,900.00 | 23,450.00 | 23,600.00 | 22,822.41 | 15,376 |
| 2025-04-16 | 23,800.00 | 24,300.00 | 23,650.00 | 23,850.00 | 23,064.17 | 42,194 |
| 2025-04-15 | 23,500.00 | 23,800.00 | 23,050.00 | 23,750.00 | 22,967.46 | 22,449 |
| 2025-04-14 | 23,250.00 | 23,800.00 | 23,000.00 | 23,000.00 | 22,242.17 | 41,081 |
| 2025-04-11 | 22,450.00 | 22,800.00 | 21,950.00 | 22,800.00 | 22,048.76 | 22,409 |
| 2025-04-10 | 21,850.00 | 22,650.00 | 21,750.00 | 22,600.00 | 21,855.35 | 32,749 |
| 2025-04-09 | 21,350.00 | 21,900.00 | 20,650.00 | 20,950.00 | 20,259.72 | 41,424 |
| 2025-04-08 | 22,650.00 | 22,850.00 | 21,550.00 | 21,550.00 | 20,839.95 | 44,816 |
| 2025-04-07 | 23,400.00 | 23,750.00 | 22,100.00 | 22,100.00 | 21,371.83 | 55,134 |
| 2025-04-04 | 23,650.00 | 24,500.00 | 23,650.00 | 24,050.00 | 23,257.58 | 24,209 |
| 2025-04-03 | 23,700.00 | 24,300.00 | 23,300.00 | 24,200.00 | 23,402.64 | 37,310 |
| 2025-04-02 | 24,250.00 | 24,450.00 | 23,800.00 | 24,000.00 | 23,209.23 | 23,074 |
| 2025-04-01 | 23,350.00 | 24,150.00 | 23,100.00 | 24,050.00 | 23,257.58 | 34,449 |
| 2025-03-31 | 23,650.00 | 23,650.00 | 23,150.00 | 23,350.00 | 22,580.64 | 31,378 |
| 2025-03-28 | 24,150.00 | 24,400.00 | 23,750.00 | 24,000.00 | 23,209.23 | 41,327 |
| 2025-03-27 | 24,550.00 | 24,550.00 | 23,700.00 | 24,250.00 | 23,450.99 | 31,372 |
| 2025-03-26 | 24,850.00 | 24,900.00 | 24,200.00 | 24,600.00 | 23,789.46 | 40,293 |
| 2025-03-25 | 24,950.00 | 25,000.00 | 24,550.00 | 24,850.00 | 24,031.22 | 57,671 |
| 2025-03-24 | 24,400.00 | 24,950.00 | 24,300.00 | 24,800.00 | 23,982.87 | 55,787 |
| 2025-03-21 | 24,600.00 | 24,900.00 | 24,250.00 | 24,250.00 | 23,450.99 | 49,384 |
| 2025-03-20 | 24,700.00 | 24,950.00 | 24,250.00 | 24,650.00 | 23,837.81 | 55,387 |
| 2025-03-19 | 24,900.00 | 24,950.00 | 24,250.00 | 24,600.00 | 23,789.46 | 61,757 |
| 2025-03-18 | 25,250.00 | 25,250.00 | 24,700.00 | 24,900.00 | 24,079.57 | 58,535 |
| 2025-03-17 | 24,650.00 | 25,500.00 | 24,500.00 | 25,050.00 | 24,224.63 | 180,984 |
| 2025-03-14 | 24,350.00 | 24,550.00 | 23,750.00 | 24,550.00 | 23,741.10 | 73,747 |
| 2025-03-13 | 24,450.00 | 24,700.00 | 23,800.00 | 23,800.00 | 23,015.82 | 87,898 |
| 2025-03-12 | 24,500.00 | 24,900.00 | 24,000.00 | 24,750.00 | 23,934.51 | 122,240 |
| 2025-03-11 | 23,800.00 | 24,450.00 | 23,550.00 | 24,400.00 | 23,596.05 | 197,144 |
| 2025-03-10 | 23,400.00 | 24,400.00 | 23,350.00 | 24,250.00 | 23,450.99 | 104,029 |
| 2025-03-07 | 23,150.00 | 23,500.00 | 22,900.00 | 23,400.00 | 22,629.00 | 25,502 |
| 2025-03-06 | 23,700.00 | 23,750.00 | 23,150.00 | 23,200.00 | 22,435.58 | 30,887 |
| 2025-03-05 | 22,650.00 | 23,400.00 | 22,650.00 | 23,250.00 | 22,483.94 | 32,802 |
| 2025-03-04 | 23,000.00 | 23,300.00 | 22,450.00 | 22,850.00 | 22,097.12 | 50,825 |
| 2025-02-28 | 23,400.00 | 23,750.00 | 22,850.00 | 23,200.00 | 22,435.58 | 83,177 |
| 2025-02-27 | 23,950.00 | 24,100.00 | 23,750.00 | 23,850.00 | 23,064.17 | 38,422 |
| 2025-02-26 | 23,800.00 | 24,050.00 | 23,750.00 | 23,950.00 | 23,160.87 | 32,305 |
| 2025-02-25 | 23,800.00 | 24,250.00 | 23,700.00 | 23,950.00 | 23,160.87 | 43,319 |
| 2025-02-24 | 23,800.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,160.87 | 55,964 |
| 2025-02-21 | 23,800.00 | 24,100.00 | 23,600.00 | 23,950.00 | 23,160.87 | 66,364 |
| 2025-02-20 | 24,300.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,160.87 | 67,905 |
| 2025-02-19 | 24,150.00 | 24,350.00 | 24,000.00 | 24,200.00 | 23,402.64 | 69,704 |
| 2025-02-18 | 23,900.00 | 24,350.00 | 23,650.00 | 24,250.00 | 23,450.99 | 101,404 |
| 2025-02-17 | 24,150.00 | 24,300.00 | 23,750.00 | 23,950.00 | 23,160.87 | 74,181 |
| 2025-02-14 | 23,700.00 | 24,300.00 | 23,650.00 | 24,050.00 | 23,257.58 | 106,149 |
| 2025-02-13 | 23,950.00 | 23,950.00 | 23,550.00 | 23,650.00 | 22,870.76 | 61,593 |
| 2025-02-12 | 23,650.00 | 24,100.00 | 23,150.00 | 23,700.00 | 22,919.11 | 100,951 |
| 2025-02-11 | 23,250.00 | 25,150.00 | 22,800.00 | 23,650.00 | 22,870.76 | 435,007 |
| 2025-02-10 | 23,450.00 | 23,500.00 | 23,050.00 | 23,200.00 | 22,435.58 | 58,840 |
| 2025-02-07 | 23,100.00 | 23,850.00 | 22,900.00 | 23,450.00 | 22,677.35 | 100,235 |
| 2025-02-06 | 23,000.00 | 23,250.00 | 22,850.00 | 23,100.00 | 22,338.88 | 48,394 |
| 2025-02-05 | 23,150.00 | 23,300.00 | 22,750.00 | 23,000.00 | 22,242.17 | 53,488 |
| 2025-02-04 | 22,300.00 | 23,200.00 | 22,200.00 | 23,000.00 | 22,242.17 | 84,814 |
| 2025-02-03 | 22,800.00 | 22,850.00 | 21,750.00 | 22,300.00 | 21,565.24 | 93,195 |
| 2025-01-31 | 23,200.00 | 23,200.00 | 22,750.00 | 23,050.00 | 22,290.53 | 66,342 |
| 2025-01-24 | 22,850.00 | 23,200.00 | 22,700.00 | 23,100.00 | 22,338.88 | 85,611 |
| 2025-01-23 | 23,050.00 | 23,450.00 | 22,650.00 | 22,700.00 | 21,952.06 | 137,943 |
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.