See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,645.003,655.003,605.003,625.003,625.0031,358
2025-10-243,640.003,670.003,590.003,645.003,645.0021,048
2025-10-233,670.003,690.003,605.003,625.003,625.0020,352
2025-10-223,700.003,700.003,625.003,660.003,660.0023,832
2025-10-213,635.003,725.003,620.003,655.003,655.00106,609
2025-10-203,595.003,635.003,580.003,615.003,615.0021,138
2025-10-173,565.003,595.003,545.003,595.003,595.0020,369
2025-10-163,645.003,690.003,600.003,605.003,605.0021,733
2025-10-153,705.003,705.003,590.003,640.003,640.0028,682
2025-10-143,530.003,645.003,530.003,615.003,615.0028,739
2025-10-133,490.003,560.003,465.003,550.003,550.0037,550
2025-10-103,585.003,585.003,510.003,525.003,525.0050,773
2025-10-023,550.003,610.003,540.003,565.003,565.0071,347
2025-10-013,665.003,680.003,575.003,575.003,575.00138,197
2025-09-303,600.004,320.003,560.003,635.003,635.003,672,306
2025-09-293,560.003,620.003,560.003,600.003,600.008,594
2025-09-263,615.003,640.003,515.003,605.003,605.0036,047
2025-09-253,600.003,685.003,600.003,615.003,615.0022,078
2025-09-243,700.003,700.003,635.003,640.003,640.0018,881
2025-09-233,775.003,775.003,670.003,710.003,710.0039,984
2025-09-223,775.003,800.003,750.003,775.003,775.0026,104
2025-09-193,805.003,805.003,765.003,775.003,775.0017,580
2025-09-183,750.003,890.003,705.003,795.003,795.0078,113
2025-09-173,705.003,775.003,705.003,740.003,740.0030,009
2025-09-163,735.003,770.003,710.003,725.003,725.0033,816
2025-09-153,750.003,770.003,710.003,735.003,735.0034,359
2025-09-123,655.004,020.003,630.003,750.003,750.00441,410
2025-09-113,695.003,715.003,650.003,650.003,650.0013,239
2025-09-103,710.003,710.003,670.003,685.003,685.0014,945
2025-09-093,670.003,705.003,640.003,700.003,700.0018,179
2025-09-083,645.003,685.003,620.003,670.003,670.0019,764
2025-09-053,605.003,685.003,605.003,675.003,675.0026,838
2025-09-043,635.003,680.003,620.003,680.003,680.007,041
2025-09-033,645.003,650.003,560.003,605.003,605.0011,364
2025-09-023,555.003,680.003,555.003,605.003,605.0021,864
2025-09-013,685.003,685.003,580.003,580.003,580.0043,176
2025-08-293,755.003,785.003,650.003,670.003,670.0069,168
2025-08-283,745.004,150.003,695.003,755.003,755.00752,945
2025-08-273,720.003,740.003,670.003,680.003,680.009,702
2025-08-263,720.003,750.003,695.003,720.003,720.005,157
2025-08-253,750.003,765.003,700.003,705.003,705.0010,735
2025-08-223,710.003,800.003,680.003,710.003,710.006,725
2025-08-213,725.003,800.003,670.003,710.003,710.0015,014
2025-08-203,670.003,710.003,570.003,710.003,710.0035,336
2025-08-193,750.003,750.003,600.003,680.003,680.0025,961
2025-08-183,785.003,785.003,710.003,750.003,750.0016,321
2025-08-143,800.003,810.003,760.003,785.003,785.0019,950
2025-08-133,815.003,825.003,745.003,800.003,800.0021,144
2025-08-123,895.003,900.003,810.003,815.003,815.0019,566
2025-08-113,900.003,920.003,850.003,895.003,895.0017,283
2025-08-083,830.003,930.003,830.003,865.003,865.0013,504
2025-08-073,885.003,910.003,830.003,830.003,830.0012,113
2025-08-063,885.003,890.003,800.003,860.003,860.0011,195
2025-08-053,840.003,925.003,815.003,885.003,885.0022,009
2025-08-043,760.003,895.003,705.003,840.003,840.0012,805
2025-08-013,910.003,910.003,750.003,750.003,750.0063,398
2025-07-313,880.003,920.003,825.003,910.003,910.0012,969
2025-07-303,885.003,930.003,885.003,905.003,905.0012,780
2025-07-293,975.003,975.003,835.003,915.003,915.0019,202
2025-07-283,910.003,910.003,840.003,865.003,865.0016,087
← NewerPage 5 of 21 · 1,228 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.