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%WTI99.83▲ 2.76%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,760.003,840.003,735.003,760.003,760.0067,908
2025-04-243,790.003,800.003,685.003,795.003,795.0068,631
2025-04-233,900.003,900.003,755.003,755.003,755.0061,993
2025-04-223,745.003,900.003,705.003,860.003,860.0073,859
2025-04-213,790.003,845.003,700.003,750.003,750.0052,755
2025-04-183,820.003,855.003,755.003,820.003,820.0086,844
2025-04-173,770.003,820.003,685.003,820.003,820.0053,454
2025-04-163,735.003,800.003,695.003,740.003,740.0040,971
2025-04-153,780.003,790.003,695.003,760.003,760.0026,742
2025-04-143,730.003,785.003,705.003,760.003,760.0038,632
2025-04-113,690.003,790.003,510.003,710.003,710.0067,028
2025-04-103,545.003,700.003,520.003,690.003,690.0098,298
2025-04-093,530.003,580.003,400.003,470.003,470.0042,713
2025-04-083,470.003,670.003,470.003,530.003,530.0051,840
2025-04-073,590.003,600.003,375.003,490.003,490.0059,174
2025-04-043,560.003,645.003,495.003,640.003,640.0048,675
2025-04-033,575.003,635.003,510.003,580.003,580.0046,725
2025-04-023,695.003,720.003,565.003,645.003,645.0050,365
2025-04-013,570.003,735.003,570.003,675.003,675.0040,030
2025-03-313,615.003,700.003,550.003,565.003,565.0030,675
2025-03-283,760.003,760.003,555.003,615.003,615.0061,743
2025-03-273,840.003,840.003,720.003,725.003,725.0022,273
2025-03-263,790.003,850.003,740.003,775.003,775.0044,381
2025-03-253,780.003,845.003,705.003,740.003,740.0055,335
2025-03-243,900.003,900.003,775.003,780.003,780.0046,611
2025-03-213,845.003,890.003,770.003,860.003,860.0038,861
2025-03-203,980.003,980.003,835.003,845.003,845.0082,002
2025-03-193,920.003,980.003,790.003,965.003,965.0095,399
2025-03-184,045.004,150.003,880.003,880.003,880.00134,447
2025-03-174,035.004,095.003,975.004,045.004,045.0080,248
2025-03-144,080.004,160.004,020.004,065.004,065.0073,718
2025-03-134,115.004,230.004,035.004,120.004,120.00196,233
2025-03-124,000.004,160.003,995.004,015.004,015.00131,036
2025-03-114,110.004,355.003,955.004,015.004,015.00441,518
2025-03-104,195.004,405.004,120.004,130.004,130.00470,850
2025-03-073,910.004,790.003,900.004,185.004,185.005,061,789
2025-03-064,025.004,120.003,930.003,945.003,945.00408,152
2025-03-053,720.004,610.003,700.003,985.003,985.006,863,372
2025-03-043,660.003,760.003,555.003,700.003,700.0067,648
2025-02-283,860.003,930.003,640.003,645.003,645.00142,859
2025-02-273,820.003,980.003,820.003,910.003,910.0092,350
2025-02-263,810.003,945.003,775.003,815.003,815.00118,978
2025-02-253,770.003,975.003,745.003,830.003,830.00221,453
2025-02-243,820.003,895.003,740.003,780.003,780.00285,756
2025-02-214,200.004,320.003,885.003,925.003,925.00621,215
2025-02-204,725.005,000.004,115.004,200.004,200.003,124,423
2025-02-193,500.004,520.003,465.004,520.004,520.003,568,459
2025-02-183,495.003,515.003,460.003,480.003,480.0014,459
2025-02-173,460.003,570.003,445.003,515.003,515.0013,215
2025-02-143,425.003,480.003,425.003,445.003,445.007,359
2025-02-133,445.003,475.003,420.003,425.003,425.0013,090
2025-02-123,450.003,660.003,395.003,475.003,475.0028,921
2025-02-113,460.003,460.003,405.003,420.003,420.008,850
2025-02-103,450.003,580.003,395.003,425.003,425.0033,301
2025-02-073,480.003,490.003,405.003,470.003,470.0017,224
2025-02-063,375.003,555.003,320.003,480.003,480.0048,136
2025-02-053,355.003,370.003,325.003,355.003,355.006,362
2025-02-043,300.003,370.003,295.003,355.003,355.0015,212
2025-02-033,470.003,470.003,200.003,295.003,295.0027,375
2025-01-313,405.003,455.003,400.003,435.003,435.008,757
← NewerPage 7 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.