MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,050.00 | 23,450.00 | 22,650.00 | 22,700.00 | 21,952.06 | 137,943 |
| 2025-01-22 | 23,300.00 | 23,450.00 | 23,000.00 | 23,050.00 | 22,290.53 | 104,915 |
| 2025-01-21 | 23,000.00 | 23,450.00 | 22,450.00 | 23,350.00 | 22,580.64 | 238,145 |
| 2025-01-20 | 20,950.00 | 22,700.00 | 20,900.00 | 22,700.00 | 21,952.06 | 332,589 |
| 2025-01-17 | 20,800.00 | 21,100.00 | 20,600.00 | 20,850.00 | 20,163.01 | 31,819 |
| 2025-01-16 | 21,150.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,114.66 | 39,923 |
| 2025-01-15 | 21,400.00 | 21,650.00 | 20,650.00 | 20,750.00 | 20,066.31 | 73,785 |
| 2025-01-14 | 20,950.00 | 21,400.00 | 20,800.00 | 21,250.00 | 20,549.84 | 88,589 |
| 2025-01-13 | 21,000.00 | 21,450.00 | 20,550.00 | 20,900.00 | 20,211.37 | 159,633 |
| 2025-01-10 | 19,890.00 | 20,850.00 | 19,800.00 | 20,550.00 | 19,872.90 | 107,845 |
| 2025-01-09 | 20,100.00 | 20,100.00 | 19,660.00 | 19,800.00 | 19,147.61 | 31,378 |
| 2025-01-08 | 19,300.00 | 20,150.00 | 19,300.00 | 20,050.00 | 19,389.37 | 38,326 |
| 2025-01-07 | 20,350.00 | 20,350.00 | 19,610.00 | 19,640.00 | 18,992.88 | 49,412 |
| 2025-01-06 | 20,000.00 | 20,500.00 | 20,000.00 | 20,050.00 | 19,389.37 | 52,091 |
| 2025-01-03 | 19,680.00 | 20,100.00 | 19,680.00 | 19,990.00 | 19,331.35 | 33,811 |
| 2025-01-02 | 19,000.00 | 19,690.00 | 18,990.00 | 19,660.00 | 19,012.22 | 27,538 |
| 2024-12-30 | 18,960.00 | 19,200.00 | 18,880.00 | 19,180.00 | 18,548.04 | 22,802 |
| 2024-12-27 | 19,730.00 | 19,830.00 | 19,100.00 | 19,200.00 | 18,567.38 | 58,762 |
| 2024-12-26 | 20,200.00 | 20,500.00 | 20,050.00 | 20,100.00 | 18,664.09 | 40,181 |
| 2024-12-24 | 20,050.00 | 20,300.00 | 19,830.00 | 20,050.00 | 18,617.66 | 19,841 |
| 2024-12-23 | 20,600.00 | 20,600.00 | 19,990.00 | 20,050.00 | 18,617.66 | 47,478 |
| 2024-12-20 | 20,100.00 | 20,500.00 | 19,870.00 | 20,450.00 | 18,989.08 | 46,197 |
| 2024-12-19 | 20,650.00 | 20,650.00 | 20,050.00 | 20,200.00 | 18,756.94 | 31,702 |
| 2024-12-18 | 20,750.00 | 20,900.00 | 20,550.00 | 20,900.00 | 19,406.93 | 42,240 |
| 2024-12-17 | 20,600.00 | 20,900.00 | 20,500.00 | 20,750.00 | 19,267.65 | 36,609 |
| 2024-12-16 | 20,550.00 | 21,000.00 | 20,550.00 | 20,700.00 | 19,221.22 | 67,676 |
| 2024-12-13 | 20,600.00 | 20,600.00 | 20,050.00 | 20,250.00 | 18,803.37 | 45,786 |
| 2024-12-12 | 20,450.00 | 20,700.00 | 20,200.00 | 20,550.00 | 19,081.94 | 52,217 |
| 2024-12-11 | 19,780.00 | 20,450.00 | 19,780.00 | 20,300.00 | 18,849.80 | 65,942 |
| 2024-12-10 | 18,610.00 | 20,100.00 | 18,610.00 | 19,930.00 | 18,506.23 | 58,027 |
| 2024-12-09 | 19,530.00 | 19,600.00 | 18,600.00 | 18,600.00 | 17,271.24 | 99,997 |
| 2024-12-06 | 19,620.00 | 20,150.00 | 19,230.00 | 20,000.00 | 18,571.23 | 86,339 |
| 2024-12-05 | 19,470.00 | 20,100.00 | 19,200.00 | 19,770.00 | 18,357.66 | 68,513 |
| 2024-12-04 | 19,530.00 | 19,890.00 | 19,210.00 | 19,470.00 | 18,079.09 | 93,148 |
| 2024-12-03 | 19,560.00 | 20,150.00 | 19,520.00 | 19,990.00 | 18,561.94 | 53,416 |
| 2024-12-02 | 20,300.00 | 20,450.00 | 19,520.00 | 19,560.00 | 18,162.66 | 84,695 |
| 2024-11-29 | 20,450.00 | 20,500.00 | 19,870.00 | 20,150.00 | 18,710.51 | 69,421 |
| 2024-11-28 | 19,610.00 | 20,550.00 | 19,580.00 | 20,450.00 | 18,989.08 | 79,774 |
| 2024-11-27 | 21,050.00 | 21,050.00 | 19,470.00 | 19,590.00 | 18,190.52 | 149,319 |
| 2024-11-26 | 20,700.00 | 21,200.00 | 20,500.00 | 21,200.00 | 19,685.50 | 67,601 |
| 2024-11-25 | 20,700.00 | 20,900.00 | 20,500.00 | 20,750.00 | 19,267.65 | 56,140 |
| 2024-11-22 | 20,400.00 | 20,800.00 | 20,200.00 | 20,700.00 | 19,221.22 | 69,506 |
| 2024-11-21 | 20,250.00 | 20,600.00 | 20,000.00 | 20,350.00 | 18,896.23 | 53,478 |
| 2024-11-20 | 20,250.00 | 20,700.00 | 19,800.00 | 20,450.00 | 18,989.08 | 127,163 |
| 2024-11-19 | 18,560.00 | 20,350.00 | 18,560.00 | 20,300.00 | 18,849.80 | 250,775 |
| 2024-11-18 | 17,710.00 | 18,590.00 | 17,710.00 | 18,590.00 | 17,261.96 | 69,663 |
| 2024-11-15 | 17,810.00 | 18,300.00 | 17,310.00 | 17,900.00 | 16,621.25 | 120,693 |
| 2024-11-14 | 17,980.00 | 18,150.00 | 17,670.00 | 17,930.00 | 16,649.11 | 73,467 |
| 2024-11-13 | 18,020.00 | 18,330.00 | 17,910.00 | 18,000.00 | 16,714.11 | 97,870 |
| 2024-11-12 | 18,650.00 | 18,690.00 | 17,820.00 | 18,380.00 | 17,066.96 | 119,264 |
| 2024-11-11 | 19,100.00 | 19,200.00 | 18,520.00 | 18,700.00 | 17,364.10 | 89,668 |
| 2024-11-08 | 19,110.00 | 19,300.00 | 18,980.00 | 19,200.00 | 17,828.38 | 66,811 |
| 2024-11-07 | 18,990.00 | 19,340.00 | 18,890.00 | 19,200.00 | 17,828.38 | 75,361 |
| 2024-11-06 | 18,690.00 | 19,240.00 | 18,560.00 | 18,980.00 | 17,624.10 | 118,903 |
| 2024-11-05 | 18,080.00 | 18,660.00 | 17,980.00 | 18,550.00 | 17,224.82 | 106,389 |
| 2024-11-04 | 17,100.00 | 17,980.00 | 16,940.00 | 17,800.00 | 16,528.39 | 76,653 |
| 2024-11-01 | 17,370.00 | 17,370.00 | 17,060.00 | 17,100.00 | 15,878.40 | 23,971 |
| 2024-10-31 | 17,000.00 | 17,450.00 | 16,910.00 | 17,370.00 | 16,129.11 | 23,671 |
| 2024-10-30 | 17,280.00 | 17,310.00 | 17,010.00 | 17,070.00 | 15,850.54 | 27,687 |
| 2024-10-29 | 17,370.00 | 17,420.00 | 17,000.00 | 17,170.00 | 15,943.40 | 32,868 |
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.