Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,240.00 | 10,590.00 | 9,750.00 | 10,550.00 | 10,253.48 | 98,877 |
| 2024-04-25 | 10,090.00 | 10,150.00 | 9,830.00 | 10,100.00 | 9,816.12 | 37,187 |
| 2024-04-24 | 10,050.00 | 10,450.00 | 10,040.00 | 10,040.00 | 9,757.81 | 80,504 |
| 2024-04-23 | 9,960.00 | 10,600.00 | 9,830.00 | 9,960.00 | 9,680.06 | 147,907 |
| 2024-04-22 | 9,430.00 | 10,210.00 | 9,420.00 | 10,040.00 | 9,757.81 | 90,758 |
| 2024-04-19 | 9,990.00 | 10,350.00 | 9,300.00 | 9,530.00 | 9,262.15 | 135,701 |
| 2024-04-18 | 9,890.00 | 10,050.00 | 9,710.00 | 9,870.00 | 9,592.59 | 68,416 |
| 2024-04-17 | 9,520.00 | 10,060.00 | 9,510.00 | 9,690.00 | 9,417.65 | 140,816 |
| 2024-04-16 | 9,800.00 | 10,390.00 | 9,550.00 | 9,550.00 | 9,281.58 | 285,170 |
| 2024-04-15 | 11,000.00 | 11,360.00 | 9,910.00 | 9,990.00 | 9,709.22 | 1,127,762 |
| 2024-04-12 | 8,500.00 | 11,050.00 | 8,430.00 | 11,050.00 | 10,739.42 | 2,661,183 |
| 2024-04-11 | 8,480.00 | 8,660.00 | 8,400.00 | 8,500.00 | 8,261.09 | 13,359 |
| 2024-04-09 | 8,840.00 | 8,970.00 | 8,470.00 | 8,650.00 | 8,406.88 | 32,007 |
| 2024-04-08 | 9,220.00 | 9,260.00 | 8,840.00 | 8,840.00 | 8,591.54 | 39,665 |
| 2024-04-05 | 9,380.00 | 9,390.00 | 9,140.00 | 9,320.00 | 9,058.05 | 50,691 |
| 2024-04-04 | 8,760.00 | 10,700.00 | 8,760.00 | 9,500.00 | 9,232.99 | 850,949 |
| 2024-04-03 | 8,930.00 | 8,940.00 | 8,650.00 | 8,670.00 | 8,426.32 | 27,852 |
| 2024-04-02 | 8,960.00 | 9,090.00 | 8,750.00 | 8,940.00 | 8,688.73 | 7,807 |
| 2024-04-01 | 8,990.00 | 9,030.00 | 8,930.00 | 8,960.00 | 8,708.17 | 6,322 |
| 2024-03-29 | 8,890.00 | 8,960.00 | 8,760.00 | 8,920.00 | 8,669.29 | 8,160 |
| 2024-03-28 | 8,730.00 | 8,920.00 | 8,720.00 | 8,880.00 | 8,630.41 | 6,128 |
| 2024-03-27 | 8,780.00 | 8,830.00 | 8,710.00 | 8,800.00 | 8,552.66 | 3,093 |
| 2024-03-26 | 8,710.00 | 8,790.00 | 8,660.00 | 8,780.00 | 8,533.22 | 10,682 |
| 2024-03-25 | 8,810.00 | 8,810.00 | 8,550.00 | 8,710.00 | 8,465.19 | 9,656 |
| 2024-03-22 | 8,750.00 | 8,800.00 | 8,630.00 | 8,700.00 | 8,455.47 | 4,325 |
| 2024-03-21 | 8,650.00 | 8,740.00 | 8,560.00 | 8,700.00 | 8,455.47 | 2,330 |
| 2024-03-20 | 8,730.00 | 8,730.00 | 8,460.00 | 8,550.00 | 8,309.69 | 5,870 |
| 2024-03-19 | 8,490.00 | 8,610.00 | 8,440.00 | 8,590.00 | 8,348.57 | 10,122 |
| 2024-03-18 | 8,580.00 | 8,630.00 | 8,450.00 | 8,490.00 | 8,251.38 | 15,339 |
| 2024-03-15 | 8,530.00 | 8,650.00 | 8,530.00 | 8,620.00 | 8,377.72 | 4,929 |
| 2024-03-14 | 8,690.00 | 8,700.00 | 8,560.00 | 8,620.00 | 8,377.72 | 8,132 |
| 2024-03-13 | 8,980.00 | 8,980.00 | 8,640.00 | 8,640.00 | 8,397.16 | 13,578 |
| 2024-03-12 | 8,810.00 | 8,810.00 | 8,640.00 | 8,760.00 | 8,513.79 | 7,569 |
| 2024-03-11 | 8,750.00 | 8,810.00 | 8,610.00 | 8,740.00 | 8,494.35 | 11,152 |
| 2024-03-08 | 8,740.00 | 8,980.00 | 8,660.00 | 8,740.00 | 8,494.35 | 13,466 |
| 2024-03-07 | 8,860.00 | 8,980.00 | 8,660.00 | 8,740.00 | 8,494.35 | 32,377 |
| 2024-03-06 | 9,140.00 | 9,180.00 | 8,800.00 | 8,950.00 | 8,698.45 | 12,533 |
| 2024-03-05 | 9,140.00 | 9,140.00 | 8,950.00 | 9,030.00 | 8,776.20 | 15,319 |
| 2024-03-04 | 9,200.00 | 9,340.00 | 9,010.00 | 9,200.00 | 8,941.42 | 4,853 |
| 2024-02-29 | 9,190.00 | 9,380.00 | 9,040.00 | 9,100.00 | 8,844.23 | 10,419 |
| 2024-02-28 | 9,220.00 | 9,250.00 | 9,110.00 | 9,210.00 | 8,951.14 | 3,384 |
| 2024-02-27 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,038.61 | 10,835 |
| 2024-02-26 | 9,660.00 | 9,750.00 | 9,340.00 | 9,420.00 | 9,155.24 | 14,149 |
| 2024-02-23 | 9,500.00 | 9,870.00 | 9,300.00 | 9,670.00 | 9,398.21 | 38,237 |
| 2024-02-22 | 9,230.00 | 9,500.00 | 9,220.00 | 9,410.00 | 9,145.52 | 10,865 |
| 2024-02-21 | 9,370.00 | 9,420.00 | 9,310.00 | 9,320.00 | 9,058.05 | 5,476 |
| 2024-02-20 | 9,460.00 | 9,500.00 | 9,310.00 | 9,370.00 | 9,106.64 | 4,575 |
| 2024-02-19 | 9,420.00 | 9,490.00 | 9,300.00 | 9,460.00 | 9,194.11 | 7,031 |
| 2024-02-16 | 9,420.00 | 9,490.00 | 9,340.00 | 9,420.00 | 9,155.24 | 6,925 |
| 2024-02-15 | 9,500.00 | 9,500.00 | 9,300.00 | 9,420.00 | 9,155.24 | 7,558 |
| 2024-02-14 | 9,250.00 | 9,480.00 | 9,210.00 | 9,460.00 | 9,194.11 | 9,233 |
| 2024-02-13 | 9,270.00 | 9,380.00 | 9,190.00 | 9,250.00 | 8,990.01 | 11,354 |
| 2024-02-08 | 9,000.00 | 9,310.00 | 8,970.00 | 9,260.00 | 8,999.73 | 23,857 |
| 2024-02-07 | 9,240.00 | 9,240.00 | 9,000.00 | 9,000.00 | 8,747.04 | 8,653 |
| 2024-02-06 | 9,060.00 | 9,290.00 | 9,040.00 | 9,160.00 | 8,902.54 | 7,396 |
| 2024-02-05 | 9,270.00 | 9,320.00 | 9,100.00 | 9,100.00 | 8,844.23 | 10,389 |
| 2024-02-02 | 9,200.00 | 9,600.00 | 8,980.00 | 9,240.00 | 8,980.30 | 30,139 |
| 2024-02-01 | 9,060.00 | 9,250.00 | 8,600.00 | 9,070.00 | 8,815.07 | 13,145 |
| 2024-01-31 | 9,290.00 | 9,410.00 | 8,990.00 | 9,060.00 | 8,805.36 | 22,273 |
| 2024-01-30 | 9,490.00 | 9,490.00 | 9,150.00 | 9,290.00 | 9,028.89 | 14,870 |
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.