Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35,400.00 | 35,500.00 | 33,400.00 | 34,900.00 | 34,900.00 | 7,810 |
| 2026-10-15 | 36,450.00 | 36,450.00 | 32,450.00 | 33,550.00 | 33,550.00 | 17,337 |
| 2026-10-14 | 37,000.00 | 37,400.00 | 35,150.00 | 36,200.00 | 36,200.00 | 21,846 |
| 2026-10-13 | 35,100.00 | 37,300.00 | 35,100.00 | 37,200.00 | 37,200.00 | 6,209 |
| 2026-10-12 | 40,750.00 | 40,750.00 | 36,900.00 | 36,950.00 | 36,950.00 | 17,793 |
| 2026-10-08 | 39,050.00 | 39,900.00 | 38,500.00 | 39,450.00 | 39,450.00 | 5,797 |
| 2026-10-07 | 40,400.00 | 41,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 12,136 |
| 2026-10-06 | 40,900.00 | 41,200.00 | 39,150.00 | 40,850.00 | 40,850.00 | 13,755 |
| 2026-10-02 | 42,300.00 | 42,750.00 | 39,600.00 | 40,900.00 | 40,900.00 | 28,217 |
| 2026-10-01 | 40,100.00 | 43,200.00 | 39,550.00 | 42,600.00 | 42,600.00 | 33,695 |
| 2026-09-30 | 41,250.00 | 41,250.00 | 39,300.00 | 40,300.00 | 40,300.00 | 11,328 |
| 2026-09-29 | 40,450.00 | 40,800.00 | 39,250.00 | 40,300.00 | 40,300.00 | 8,286 |
| 2026-09-28 | 41,600.00 | 42,250.00 | 40,450.00 | 40,800.00 | 40,800.00 | 9,753 |
| 2026-09-23 | 40,800.00 | 41,600.00 | 40,300.00 | 41,600.00 | 41,600.00 | 13,383 |
| 2026-09-22 | 40,450.00 | 41,900.00 | 39,100.00 | 41,150.00 | 41,150.00 | 22,820 |
| 2026-09-21 | 39,050.00 | 40,000.00 | 37,450.00 | 40,000.00 | 40,000.00 | 25,879 |
| 2026-09-18 | 38,250.00 | 39,250.00 | 38,050.00 | 38,700.00 | 38,700.00 | 7,200 |
| 2026-09-17 | 37,950.00 | 38,650.00 | 37,000.00 | 38,300.00 | 38,300.00 | 18,387 |
| 2026-09-16 | 39,100.00 | 39,100.00 | 37,200.00 | 37,950.00 | 37,950.00 | 12,220 |
| 2026-09-15 | 40,000.00 | 40,050.00 | 38,500.00 | 38,750.00 | 38,750.00 | 7,519 |
| 2026-09-14 | 41,400.00 | 41,400.00 | 39,950.00 | 40,000.00 | 40,000.00 | 10,633 |
| 2026-09-11 | 41,100.00 | 42,100.00 | 41,050.00 | 42,000.00 | 42,000.00 | 4,826 |
| 2026-09-10 | 41,600.00 | 42,800.00 | 41,400.00 | 42,000.00 | 42,000.00 | 12,704 |
| 2026-09-09 | 41,550.00 | 42,650.00 | 41,000.00 | 41,950.00 | 41,950.00 | 28,596 |
| 2026-09-08 | 38,700.00 | 43,350.00 | 37,750.00 | 42,350.00 | 42,350.00 | 101,264 |
| 2026-09-07 | 37,550.00 | 38,200.00 | 37,400.00 | 37,650.00 | 37,650.00 | 10,388 |
| 2026-09-04 | 38,800.00 | 38,800.00 | 36,900.00 | 37,450.00 | 37,450.00 | 5,854 |
| 2026-09-03 | 37,800.00 | 39,050.00 | 37,350.00 | 37,850.00 | 37,850.00 | 8,005 |
| 2026-09-02 | 37,600.00 | 38,600.00 | 37,550.00 | 38,500.00 | 38,500.00 | 5,992 |
| 2026-09-01 | 37,850.00 | 38,900.00 | 36,750.00 | 38,650.00 | 38,650.00 | 15,000 |
| 2026-08-31 | 36,200.00 | 38,000.00 | 35,800.00 | 37,850.00 | 37,850.00 | 3,649 |
| 2026-08-28 | 38,700.00 | 39,350.00 | 37,250.00 | 37,250.00 | 37,250.00 | 5,043 |
| 2026-08-27 | 38,200.00 | 39,150.00 | 37,450.00 | 38,350.00 | 38,350.00 | 3,872 |
| 2026-08-26 | 37,500.00 | 38,100.00 | 36,450.00 | 37,950.00 | 37,950.00 | 5,909 |
| 2026-08-25 | 35,450.00 | 37,600.00 | 34,000.00 | 37,500.00 | 37,500.00 | 8,573 |
| 2026-08-24 | 37,000.00 | 37,850.00 | 35,050.00 | 35,450.00 | 35,450.00 | 11,235 |
| 2026-08-21 | 36,950.00 | 37,650.00 | 35,600.00 | 37,300.00 | 37,300.00 | 7,337 |
| 2026-08-20 | 37,950.00 | 38,500.00 | 36,550.00 | 36,950.00 | 36,950.00 | 13,926 |
| 2026-08-19 | 38,600.00 | 38,950.00 | 36,300.00 | 37,050.00 | 37,050.00 | 22,202 |
| 2026-08-18 | 40,450.00 | 40,450.00 | 38,050.00 | 39,400.00 | 39,400.00 | 22,060 |
| 2026-08-14 | 41,600.00 | 41,650.00 | 39,600.00 | 40,500.00 | 40,500.00 | 16,980 |
| 2026-08-13 | 41,150.00 | 42,100.00 | 40,650.00 | 41,600.00 | 41,600.00 | 15,596 |
| 2026-08-12 | 38,800.00 | 41,050.00 | 38,150.00 | 40,650.00 | 40,650.00 | 22,134 |
| 2026-08-11 | 36,850.00 | 39,700.00 | 36,100.00 | 39,000.00 | 39,000.00 | 30,391 |
| 2026-08-10 | 37,250.00 | 37,650.00 | 35,600.00 | 37,150.00 | 37,150.00 | 32,608 |
| 2026-08-07 | 37,000.00 | 37,450.00 | 35,400.00 | 36,000.00 | 36,000.00 | 5,030 |
| 2026-08-06 | 36,850.00 | 37,100.00 | 36,050.00 | 36,850.00 | 36,850.00 | 4,385 |
| 2026-08-05 | 36,000.00 | 37,900.00 | 35,100.00 | 37,150.00 | 37,150.00 | 16,405 |
| 2026-08-04 | 34,000.00 | 35,100.00 | 33,000.00 | 35,050.00 | 35,050.00 | 16,381 |
| 2026-08-03 | 32,600.00 | 34,750.00 | 31,900.00 | 34,000.00 | 34,000.00 | 16,644 |
| 2026-07-31 | 31,750.00 | 33,500.00 | 31,400.00 | 32,800.00 | 32,800.00 | 28,121 |
| 2026-07-30 | 30,850.00 | 33,200.00 | 30,750.00 | 31,250.00 | 31,250.00 | 14,109 |
| 2026-07-29 | 33,300.00 | 34,950.00 | 28,350.00 | 32,600.00 | 32,600.00 | 88,576 |
| 2026-07-28 | 34,800.00 | 35,700.00 | 30,750.00 | 34,000.00 | 34,000.00 | 20,716 |
| 2026-07-27 | 32,450.00 | 35,700.00 | 32,300.00 | 35,700.00 | 35,700.00 | 20,986 |
| 2026-07-24 | 31,650.00 | 32,700.00 | 30,000.00 | 32,450.00 | 32,450.00 | 8,942 |
| 2026-07-23 | 30,500.00 | 32,800.00 | 29,500.00 | 31,800.00 | 31,800.00 | 12,195 |
| 2026-07-22 | 30,300.00 | 32,300.00 | 30,300.00 | 30,700.00 | 30,700.00 | 16,024 |
| 2026-07-21 | 29,150.00 | 30,300.00 | 28,400.00 | 30,050.00 | 30,050.00 | 27,062 |
| 2026-07-20 | 32,000.00 | 32,200.00 | 30,050.00 | 30,050.00 | 30,050.00 | 17,046 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 350.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 455.0000 KRW |
| 2022-12-28 | 455.0000 KRW |
| 2021-12-29 | 160.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.