MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,720.00 | 17,430.00 | 16,720.00 | 17,430.00 | 16,184.83 | 33,333 |
| 2024-10-25 | 17,100.00 | 17,150.00 | 16,740.00 | 16,760.00 | 15,562.69 | 64,953 |
| 2024-10-24 | 17,240.00 | 17,260.00 | 17,050.00 | 17,120.00 | 15,896.97 | 40,109 |
| 2024-10-23 | 17,290.00 | 17,400.00 | 17,150.00 | 17,330.00 | 16,091.97 | 37,503 |
| 2024-10-22 | 17,610.00 | 17,680.00 | 17,260.00 | 17,280.00 | 16,045.54 | 40,250 |
| 2024-10-21 | 17,420.00 | 17,830.00 | 17,320.00 | 17,700.00 | 16,435.54 | 37,256 |
| 2024-10-18 | 17,790.00 | 17,880.00 | 17,390.00 | 17,420.00 | 16,175.54 | 38,834 |
| 2024-10-17 | 17,510.00 | 17,880.00 | 17,510.00 | 17,790.00 | 16,519.11 | 39,389 |
| 2024-10-16 | 17,970.00 | 18,030.00 | 17,360.00 | 17,360.00 | 16,119.83 | 55,444 |
| 2024-10-15 | 18,020.00 | 18,270.00 | 17,940.00 | 18,030.00 | 16,741.96 | 22,279 |
| 2024-10-14 | 17,950.00 | 18,040.00 | 17,890.00 | 18,030.00 | 16,741.96 | 27,221 |
| 2024-10-11 | 17,980.00 | 18,140.00 | 17,930.00 | 17,950.00 | 16,667.68 | 18,864 |
| 2024-10-10 | 18,150.00 | 18,280.00 | 17,980.00 | 17,980.00 | 16,695.54 | 34,236 |
| 2024-10-08 | 18,200.00 | 18,300.00 | 18,060.00 | 18,200.00 | 16,899.82 | 19,299 |
| 2024-10-07 | 18,030.00 | 18,450.00 | 17,930.00 | 18,420.00 | 17,104.10 | 27,337 |
| 2024-10-04 | 18,050.00 | 18,170.00 | 18,010.00 | 18,030.00 | 16,741.96 | 22,905 |
| 2024-10-02 | 18,110.00 | 18,460.00 | 18,000.00 | 18,120.00 | 16,825.53 | 35,860 |
| 2024-09-30 | 19,080.00 | 19,080.00 | 18,450.00 | 18,470.00 | 17,150.53 | 46,834 |
| 2024-09-27 | 18,920.00 | 19,070.00 | 18,770.00 | 18,820.00 | 17,475.53 | 40,634 |
| 2024-09-26 | 18,540.00 | 18,870.00 | 18,540.00 | 18,840.00 | 17,494.10 | 39,150 |
| 2024-09-25 | 18,300.00 | 18,720.00 | 18,300.00 | 18,450.00 | 17,131.96 | 54,565 |
| 2024-09-24 | 18,200.00 | 18,310.00 | 18,130.00 | 18,250.00 | 16,946.25 | 35,333 |
| 2024-09-23 | 18,090.00 | 18,270.00 | 17,850.00 | 18,200.00 | 16,899.82 | 29,717 |
| 2024-09-20 | 17,830.00 | 18,170.00 | 17,830.00 | 18,090.00 | 16,797.68 | 47,652 |
| 2024-09-19 | 18,000.00 | 18,000.00 | 17,600.00 | 17,780.00 | 16,509.82 | 35,215 |
| 2024-09-13 | 18,090.00 | 18,090.00 | 17,830.00 | 18,000.00 | 16,714.11 | 38,737 |
| 2024-09-12 | 17,700.00 | 18,120.00 | 17,700.00 | 18,090.00 | 16,797.68 | 31,674 |
| 2024-09-11 | 17,540.00 | 17,810.00 | 17,520.00 | 17,580.00 | 16,324.11 | 31,341 |
| 2024-09-10 | 18,060.00 | 18,210.00 | 17,510.00 | 17,530.00 | 16,277.68 | 58,298 |
| 2024-09-09 | 17,570.00 | 18,200.00 | 17,340.00 | 18,060.00 | 16,769.82 | 54,868 |
| 2024-09-06 | 18,200.00 | 18,350.00 | 17,700.00 | 17,750.00 | 16,481.97 | 53,528 |
| 2024-09-05 | 18,270.00 | 18,600.00 | 18,180.00 | 18,250.00 | 16,946.25 | 30,724 |
| 2024-09-04 | 18,360.00 | 18,750.00 | 18,240.00 | 18,330.00 | 17,020.53 | 75,822 |
| 2024-09-03 | 19,290.00 | 19,400.00 | 19,030.00 | 19,050.00 | 17,689.10 | 30,560 |
| 2024-09-02 | 19,540.00 | 19,590.00 | 19,270.00 | 19,280.00 | 17,902.67 | 21,451 |
| 2024-08-30 | 19,250.00 | 19,580.00 | 19,250.00 | 19,510.00 | 18,116.23 | 21,162 |
| 2024-08-29 | 19,330.00 | 19,400.00 | 19,180.00 | 19,300.00 | 17,921.24 | 20,226 |
| 2024-08-28 | 19,550.00 | 19,720.00 | 19,420.00 | 19,440.00 | 18,051.24 | 16,294 |
| 2024-08-27 | 19,530.00 | 19,630.00 | 19,370.00 | 19,550.00 | 18,153.38 | 24,298 |
| 2024-08-26 | 19,850.00 | 19,960.00 | 19,630.00 | 19,640.00 | 18,236.95 | 30,523 |
| 2024-08-23 | 19,700.00 | 20,100.00 | 19,700.00 | 19,920.00 | 18,496.94 | 23,736 |
| 2024-08-22 | 20,250.00 | 20,250.00 | 19,800.00 | 19,890.00 | 18,469.09 | 36,605 |
| 2024-08-21 | 20,050.00 | 20,200.00 | 20,000.00 | 20,100.00 | 18,664.09 | 15,997 |
| 2024-08-20 | 19,860.00 | 20,300.00 | 19,860.00 | 20,150.00 | 18,710.51 | 28,408 |
| 2024-08-19 | 20,100.00 | 20,250.00 | 19,760.00 | 19,830.00 | 18,413.37 | 44,514 |
| 2024-08-16 | 20,600.00 | 20,950.00 | 20,200.00 | 20,250.00 | 18,803.37 | 66,647 |
| 2024-08-14 | 19,500.00 | 20,600.00 | 19,350.00 | 20,400.00 | 18,942.65 | 92,477 |
| 2024-08-13 | 19,570.00 | 19,570.00 | 19,040.00 | 19,250.00 | 17,874.81 | 44,384 |
| 2024-08-12 | 18,850.00 | 19,510.00 | 18,850.00 | 19,440.00 | 18,051.24 | 66,187 |
| 2024-08-09 | 18,610.00 | 19,080.00 | 18,610.00 | 18,690.00 | 17,354.81 | 61,085 |
| 2024-08-08 | 18,780.00 | 18,780.00 | 17,700.00 | 18,450.00 | 17,131.96 | 60,567 |
| 2024-08-07 | 18,750.00 | 19,350.00 | 18,570.00 | 18,790.00 | 17,447.67 | 141,580 |
| 2024-08-06 | 17,710.00 | 18,960.00 | 17,710.00 | 18,830.00 | 17,484.81 | 131,899 |
| 2024-08-05 | 20,000.00 | 20,050.00 | 17,490.00 | 17,760.00 | 16,491.25 | 187,809 |
| 2024-08-02 | 21,050.00 | 21,150.00 | 20,250.00 | 20,300.00 | 18,849.80 | 68,502 |
| 2024-08-01 | 20,950.00 | 21,550.00 | 20,950.00 | 21,400.00 | 19,871.22 | 31,693 |
| 2024-07-31 | 20,800.00 | 21,100.00 | 20,450.00 | 20,950.00 | 19,453.36 | 55,031 |
| 2024-07-30 | 21,150.00 | 21,350.00 | 20,800.00 | 20,800.00 | 19,314.08 | 46,899 |
| 2024-07-29 | 21,400.00 | 21,400.00 | 21,150.00 | 21,250.00 | 19,731.93 | 37,604 |
| 2024-07-26 | 21,100.00 | 21,500.00 | 21,100.00 | 21,400.00 | 19,871.22 | 46,275 |
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.