See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.12▲ 0.65%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,040.004,075.004,030.004,050.004,050.0012,031
2024-07-264,080.004,090.004,030.004,050.004,050.0015,376
2024-07-254,110.004,110.004,025.004,055.004,055.0031,662
2024-07-244,130.004,170.004,085.004,170.004,170.0012,169
2024-07-234,115.004,155.004,100.004,125.004,125.0016,704
2024-07-224,160.004,160.004,070.004,125.004,125.0013,112
2024-07-194,145.004,185.004,130.004,140.004,140.0014,672
2024-07-184,215.004,230.004,135.004,150.004,150.0031,813
2024-07-174,215.004,400.004,205.004,215.004,215.0025,485
2024-07-164,260.004,275.004,205.004,215.004,215.0020,639
2024-07-154,285.004,305.004,215.004,290.004,290.0015,494
2024-07-124,320.004,355.004,255.004,280.004,280.0023,599
2024-07-114,450.004,520.004,320.004,355.004,355.0050,595
2024-07-104,300.004,460.004,165.004,460.004,460.0064,916
2024-07-094,205.004,255.004,150.004,150.004,150.0018,604
2024-07-084,130.004,210.004,120.004,190.004,190.0015,666
2024-07-054,225.004,225.004,115.004,130.004,130.0041,861
2024-07-044,445.004,450.004,115.004,225.004,225.0051,653
2024-07-034,305.004,345.004,240.004,255.004,255.0022,281
2024-07-024,470.004,475.004,320.004,355.004,355.0034,281
2024-07-014,330.004,685.004,300.004,385.004,385.0071,692
2024-06-284,225.004,645.004,225.004,265.004,265.00142,958
2024-06-274,360.004,360.004,225.004,225.004,225.0023,845
2024-06-264,420.004,465.004,355.004,360.004,360.0016,928
2024-06-254,315.004,480.004,290.004,400.004,400.0037,199
2024-06-244,400.004,440.004,285.004,290.004,290.0047,160
2024-06-214,530.004,530.004,420.004,445.004,445.0018,676
2024-06-204,600.004,600.004,520.004,530.004,530.0016,981
2024-06-194,695.004,695.004,575.004,580.004,580.0040,914
2024-06-184,800.004,800.004,635.004,700.004,700.0039,125
2024-06-174,675.004,765.004,585.004,745.004,745.0057,724
2024-06-144,550.004,795.004,550.004,650.004,650.00178,368
2024-06-134,580.004,700.004,545.004,550.004,550.0036,461
2024-06-124,520.004,595.004,500.004,580.004,580.0026,091
2024-06-114,575.004,600.004,455.004,540.004,540.0026,937
2024-06-104,450.004,510.004,370.004,500.004,500.0018,782
2024-06-074,600.004,600.004,465.004,465.004,465.0011,514
2024-06-054,610.004,610.004,470.004,510.004,510.0036,955
2024-06-044,640.004,640.004,565.004,595.004,595.0025,817
2024-06-034,605.004,650.004,565.004,640.004,640.0032,404
2024-05-314,650.004,680.004,595.004,595.004,595.0020,101
2024-05-304,735.004,740.004,610.004,645.004,645.0039,043
2024-05-294,740.004,775.004,710.004,750.004,750.0037,344
2024-05-284,660.004,860.004,620.004,730.004,730.00104,916
2024-05-274,595.004,650.004,555.004,620.004,620.0033,728
2024-05-244,705.004,705.004,580.004,595.004,595.0037,034
2024-05-234,730.004,750.004,680.004,720.004,720.0030,804
2024-05-224,785.004,900.004,680.004,700.004,700.0069,780
2024-05-214,725.004,800.004,670.004,680.004,680.0045,144
2024-05-204,770.004,830.004,670.004,700.004,700.0055,325
2024-05-174,705.004,920.004,680.004,765.004,765.00133,722
2024-05-164,775.004,795.004,665.004,705.004,705.0040,988
2024-05-144,755.004,830.004,690.004,770.004,770.0076,107
2024-05-134,760.004,840.004,705.004,705.004,705.0063,769
2024-05-104,770.004,825.004,700.004,760.004,760.0066,033
2024-05-094,740.004,750.004,660.004,725.004,725.0044,661
2024-05-084,595.004,775.004,595.004,700.004,700.0090,606
2024-05-074,665.004,665.004,570.004,590.004,590.0029,970
2024-05-034,605.004,650.004,530.004,610.004,610.0032,264
2024-05-024,680.004,680.004,520.004,645.004,645.0060,360
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.