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%WTI98.94▲ 1.84%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,905.003,980.003,870.003,910.003,910.0027,772
2025-07-243,945.004,000.003,900.003,905.003,905.0033,349
2025-07-234,025.004,025.003,915.003,940.003,940.0042,452
2025-07-224,080.004,080.003,960.004,025.004,025.0040,943
2025-07-214,030.004,150.004,030.004,075.004,075.0052,885
2025-07-184,075.004,085.003,985.004,025.004,025.0036,301
2025-07-174,030.004,080.003,970.004,080.004,080.0041,002
2025-07-164,120.004,120.004,000.004,010.004,010.0052,222
2025-07-154,195.004,195.003,995.004,125.004,125.0085,062
2025-07-144,085.004,235.004,085.004,195.004,195.00183,242
2025-07-114,085.004,345.004,010.004,085.004,085.00630,790
2025-07-104,055.004,075.004,010.004,060.004,060.0052,706
2025-07-093,975.004,060.003,955.004,050.004,050.0064,315
2025-07-083,990.004,030.003,900.003,985.003,985.0067,611
2025-07-074,010.004,050.003,940.003,990.003,990.0094,016
2025-07-043,950.004,055.003,925.003,980.003,980.00171,657
2025-07-033,970.004,035.003,910.003,910.003,910.00311,605
2025-07-023,870.004,560.003,825.003,925.003,925.006,114,261
2025-07-013,845.003,900.003,805.003,845.003,845.0048,800
2025-06-303,850.003,850.003,775.003,800.003,800.0024,922
2025-06-273,880.003,885.003,800.003,800.003,800.0037,480
2025-06-263,890.003,890.003,825.003,865.003,865.0042,055
2025-06-253,870.003,900.003,835.003,855.003,855.0059,051
2025-06-243,875.003,895.003,845.003,870.003,870.0063,497
2025-06-233,875.003,875.003,800.003,835.003,835.0058,095
2025-06-203,855.003,920.003,820.003,900.003,900.0069,885
2025-06-193,845.003,875.003,815.003,855.003,855.0055,710
2025-06-183,800.003,845.003,785.003,845.003,845.0046,678
2025-06-173,850.003,850.003,775.003,805.003,805.0066,147
2025-06-163,785.003,890.003,760.003,810.003,810.0086,276
2025-06-133,880.003,880.003,780.003,790.003,790.00115,490
2025-06-123,825.003,900.003,815.003,875.003,875.00127,669
2025-06-113,865.004,070.003,810.003,825.003,825.00376,006
2025-06-104,020.004,060.003,840.003,860.003,860.00621,147
2025-06-093,540.004,530.003,540.004,020.004,020.005,226,970
2025-06-053,525.003,565.003,495.003,535.003,535.0017,111
2025-06-043,495.003,540.003,495.003,540.003,540.0014,067
2025-06-023,525.003,530.003,495.003,500.003,500.005,944
2025-05-303,525.003,545.003,500.003,525.003,525.0025,719
2025-05-293,525.003,530.003,470.003,525.003,525.0019,295
2025-05-283,530.003,530.003,480.003,490.003,490.0010,138
2025-05-273,480.003,550.003,480.003,525.003,525.0016,336
2025-05-263,420.003,510.003,420.003,490.003,490.0020,822
2025-05-233,390.003,415.003,360.003,415.003,415.0010,576
2025-05-223,435.003,435.003,365.003,390.003,390.0028,566
2025-05-213,470.003,600.003,400.003,435.003,435.00114,185
2025-05-203,415.003,480.003,400.003,445.003,445.0024,433
2025-05-193,510.003,515.003,355.003,390.003,390.0091,267
2025-05-163,620.003,620.003,500.003,510.003,510.0061,627
2025-05-153,650.003,660.003,585.003,620.003,620.0026,273
2025-05-143,680.003,715.003,610.003,650.003,650.0044,280
2025-05-133,715.003,750.003,675.003,680.003,680.0021,573
2025-05-123,695.003,740.003,680.003,710.003,710.0014,262
2025-05-093,675.003,715.003,640.003,695.003,695.0026,832
2025-05-083,665.003,700.003,645.003,675.003,675.0015,260
2025-05-073,690.003,695.003,620.003,665.003,665.0028,132
2025-05-023,680.003,720.003,630.003,665.003,665.0015,930
2025-04-303,750.003,765.003,675.003,680.003,680.0018,914
2025-04-293,705.003,770.003,670.003,725.003,725.0035,863
2025-04-283,780.003,810.003,700.003,705.003,705.0029,819
← NewerPage 6 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.