Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,880.00 | 8,400.00 | 7,880.00 | 7,970.00 | 7,745.99 | 5,848 |
| 2024-07-23 | 8,090.00 | 8,300.00 | 7,880.00 | 7,880.00 | 7,658.52 | 8,018 |
| 2024-07-22 | 8,300.00 | 8,500.00 | 8,060.00 | 8,090.00 | 7,862.62 | 13,175 |
| 2024-07-19 | 8,540.00 | 8,540.00 | 8,210.00 | 8,340.00 | 8,105.59 | 11,653 |
| 2024-07-18 | 8,550.00 | 8,580.00 | 8,340.00 | 8,380.00 | 8,144.47 | 4,420 |
| 2024-07-17 | 8,600.00 | 8,850.00 | 8,430.00 | 8,550.00 | 8,309.69 | 18,380 |
| 2024-07-16 | 8,550.00 | 8,700.00 | 8,540.00 | 8,550.00 | 8,309.69 | 4,638 |
| 2024-07-15 | 8,800.00 | 8,800.00 | 8,610.00 | 8,640.00 | 8,397.16 | 5,607 |
| 2024-07-12 | 8,770.00 | 8,920.00 | 8,720.00 | 8,800.00 | 8,552.66 | 3,049 |
| 2024-07-11 | 8,800.00 | 8,860.00 | 8,650.00 | 8,770.00 | 8,523.51 | 4,260 |
| 2024-07-10 | 8,650.00 | 8,790.00 | 8,580.00 | 8,650.00 | 8,406.88 | 11,230 |
| 2024-07-09 | 8,620.00 | 8,780.00 | 8,560.00 | 8,730.00 | 8,484.63 | 15,666 |
| 2024-07-08 | 8,980.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,455.47 | 9,432 |
| 2024-07-05 | 9,040.00 | 9,040.00 | 8,610.00 | 8,980.00 | 8,727.60 | 10,037 |
| 2024-07-04 | 8,870.00 | 9,130.00 | 8,810.00 | 8,920.00 | 8,669.29 | 1,789 |
| 2024-07-03 | 8,840.00 | 9,000.00 | 8,730.00 | 8,950.00 | 8,698.45 | 6,163 |
| 2024-07-02 | 9,230.00 | 9,240.00 | 8,920.00 | 9,010.00 | 8,756.76 | 5,723 |
| 2024-07-01 | 9,080.00 | 9,250.00 | 8,990.00 | 9,250.00 | 8,990.01 | 2,963 |
| 2024-06-28 | 9,060.00 | 9,090.00 | 8,890.00 | 9,090.00 | 8,834.51 | 7,059 |
| 2024-06-27 | 9,210.00 | 9,350.00 | 8,930.00 | 9,060.00 | 8,805.36 | 12,728 |
| 2024-06-26 | 9,400.00 | 9,480.00 | 9,120.00 | 9,140.00 | 8,883.11 | 17,679 |
| 2024-06-25 | 9,570.00 | 9,580.00 | 9,310.00 | 9,400.00 | 9,135.80 | 17,386 |
| 2024-06-24 | 9,510.00 | 9,600.00 | 9,300.00 | 9,570.00 | 9,301.02 | 11,103 |
| 2024-06-21 | 9,500.00 | 9,610.00 | 9,310.00 | 9,510.00 | 9,242.71 | 7,574 |
| 2024-06-20 | 9,470.00 | 9,570.00 | 9,390.00 | 9,500.00 | 9,232.99 | 4,996 |
| 2024-06-19 | 9,450.00 | 9,690.00 | 9,370.00 | 9,470.00 | 9,203.83 | 6,548 |
| 2024-06-18 | 9,660.00 | 9,700.00 | 9,430.00 | 9,430.00 | 9,164.96 | 8,735 |
| 2024-06-17 | 9,510.00 | 9,790.00 | 9,380.00 | 9,660.00 | 9,388.49 | 8,609 |
| 2024-06-14 | 9,510.00 | 9,680.00 | 9,400.00 | 9,500.00 | 9,232.99 | 15,521 |
| 2024-06-13 | 9,510.00 | 9,700.00 | 9,500.00 | 9,560.00 | 9,291.30 | 7,541 |
| 2024-06-12 | 9,620.00 | 9,790.00 | 9,500.00 | 9,510.00 | 9,242.71 | 8,148 |
| 2024-06-11 | 9,550.00 | 9,730.00 | 9,550.00 | 9,620.00 | 9,349.62 | 7,855 |
| 2024-06-10 | 9,740.00 | 9,900.00 | 9,430.00 | 9,730.00 | 9,456.52 | 9,758 |
| 2024-06-07 | 9,670.00 | 9,800.00 | 9,640.00 | 9,740.00 | 9,466.24 | 3,709 |
| 2024-06-05 | 9,900.00 | 9,900.00 | 9,590.00 | 9,660.00 | 9,388.49 | 14,106 |
| 2024-06-04 | 9,600.00 | 9,850.00 | 9,600.00 | 9,790.00 | 9,514.84 | 7,639 |
| 2024-06-03 | 9,570.00 | 9,860.00 | 9,550.00 | 9,750.00 | 9,475.96 | 7,896 |
| 2024-05-31 | 9,770.00 | 9,940.00 | 9,660.00 | 9,660.00 | 9,388.49 | 18,356 |
| 2024-05-30 | 9,850.00 | 10,000.00 | 9,780.00 | 9,780.00 | 9,505.12 | 16,008 |
| 2024-05-29 | 10,030.00 | 10,270.00 | 9,800.00 | 9,800.00 | 9,524.56 | 30,050 |
| 2024-05-28 | 10,100.00 | 10,170.00 | 9,960.00 | 10,030.00 | 9,748.09 | 8,432 |
| 2024-05-27 | 10,200.00 | 10,200.00 | 9,930.00 | 10,000.00 | 9,718.93 | 13,568 |
| 2024-05-24 | 10,350.00 | 10,350.00 | 9,900.00 | 9,900.00 | 9,621.75 | 16,430 |
| 2024-05-23 | 9,990.00 | 10,370.00 | 9,840.00 | 10,230.00 | 9,942.47 | 24,801 |
| 2024-05-22 | 10,180.00 | 10,180.00 | 9,820.00 | 9,990.00 | 9,709.22 | 22,502 |
| 2024-05-21 | 9,820.00 | 10,130.00 | 9,700.00 | 10,060.00 | 9,777.25 | 23,088 |
| 2024-05-20 | 9,870.00 | 10,090.00 | 9,710.00 | 9,720.00 | 9,446.80 | 19,565 |
| 2024-05-17 | 10,050.00 | 10,050.00 | 9,750.00 | 9,890.00 | 9,612.03 | 11,712 |
| 2024-05-16 | 9,790.00 | 10,200.00 | 9,790.00 | 9,880.00 | 9,602.31 | 28,090 |
| 2024-05-14 | 10,050.00 | 10,160.00 | 9,710.00 | 9,750.00 | 9,475.96 | 34,791 |
| 2024-05-13 | 10,200.00 | 10,370.00 | 9,940.00 | 10,010.00 | 9,728.65 | 24,892 |
| 2024-05-10 | 10,400.00 | 10,500.00 | 10,190.00 | 10,250.00 | 9,961.91 | 26,860 |
| 2024-05-09 | 10,300.00 | 10,590.00 | 10,190.00 | 10,390.00 | 10,097.97 | 51,914 |
| 2024-05-08 | 10,250.00 | 10,260.00 | 10,110.00 | 10,220.00 | 9,932.75 | 33,087 |
| 2024-05-07 | 10,150.00 | 10,330.00 | 10,000.00 | 10,260.00 | 9,971.63 | 44,089 |
| 2024-05-03 | 10,190.00 | 10,510.00 | 10,110.00 | 10,150.00 | 9,864.72 | 29,066 |
| 2024-05-02 | 10,420.00 | 10,650.00 | 10,180.00 | 10,180.00 | 9,893.88 | 38,970 |
| 2024-04-30 | 10,320.00 | 10,560.00 | 10,300.00 | 10,510.00 | 10,214.60 | 30,801 |
| 2024-04-29 | 10,700.00 | 10,900.00 | 10,330.00 | 10,500.00 | 10,204.88 | 84,487 |
| 2024-04-26 | 10,240.00 | 10,590.00 | 9,750.00 | 10,550.00 | 10,253.48 | 98,877 |
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.