Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,430.00 | 9,540.00 | 9,280.00 | 9,350.00 | 9,087.20 | 18,857 |
| 2024-01-26 | 9,370.00 | 9,470.00 | 9,200.00 | 9,310.00 | 9,048.33 | 15,221 |
| 2024-01-25 | 9,520.00 | 9,550.00 | 9,170.00 | 9,280.00 | 9,019.17 | 34,177 |
| 2024-01-24 | 9,340.00 | 9,500.00 | 9,200.00 | 9,340.00 | 9,077.49 | 18,382 |
| 2024-01-23 | 9,360.00 | 9,390.00 | 9,140.00 | 9,250.00 | 8,990.01 | 27,396 |
| 2024-01-22 | 9,390.00 | 9,580.00 | 9,120.00 | 9,210.00 | 8,951.14 | 32,629 |
| 2024-01-19 | 9,320.00 | 9,420.00 | 9,140.00 | 9,240.00 | 8,980.30 | 12,846 |
| 2024-01-18 | 9,490.00 | 9,490.00 | 9,110.00 | 9,320.00 | 9,058.05 | 30,510 |
| 2024-01-17 | 9,100.00 | 10,420.00 | 9,100.00 | 9,490.00 | 9,223.27 | 432,790 |
| 2024-01-16 | 8,900.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,727.60 | 1,573 |
| 2024-01-15 | 9,040.00 | 9,090.00 | 8,940.00 | 8,950.00 | 8,698.45 | 5,636 |
| 2024-01-12 | 9,140.00 | 9,180.00 | 9,040.00 | 9,050.00 | 8,795.64 | 6,774 |
| 2024-01-11 | 9,330.00 | 9,500.00 | 9,110.00 | 9,180.00 | 8,921.98 | 6,571 |
| 2024-01-10 | 9,340.00 | 9,410.00 | 9,320.00 | 9,330.00 | 9,067.77 | 4,275 |
| 2024-01-09 | 9,260.00 | 9,470.00 | 9,260.00 | 9,340.00 | 9,077.49 | 4,526 |
| 2024-01-08 | 9,550.00 | 9,550.00 | 9,280.00 | 9,350.00 | 9,087.20 | 6,498 |
| 2024-01-05 | 9,500.00 | 9,500.00 | 9,190.00 | 9,360.00 | 9,096.92 | 6,865 |
| 2024-01-04 | 9,350.00 | 9,350.00 | 9,170.00 | 9,240.00 | 8,980.30 | 5,503 |
| 2024-01-03 | 9,140.00 | 9,350.00 | 9,140.00 | 9,350.00 | 9,087.20 | 6,777 |
| 2024-01-02 | 9,040.00 | 9,280.00 | 8,940.00 | 9,240.00 | 8,980.30 | 9,642 |
| 2023-12-28 | 8,810.00 | 9,100.00 | 8,800.00 | 8,970.00 | 8,717.88 | 10,124 |
| 2023-12-27 | 8,760.00 | 8,860.00 | 8,740.00 | 8,830.00 | 8,581.82 | 5,740 |
| 2023-12-26 | 8,700.00 | 8,810.00 | 8,700.00 | 8,790.00 | 8,100.73 | 5,791 |
| 2023-12-22 | 8,860.00 | 8,900.00 | 8,670.00 | 8,690.00 | 8,008.57 | 7,358 |
| 2023-12-21 | 8,810.00 | 8,880.00 | 8,640.00 | 8,850.00 | 8,156.03 | 3,793 |
| 2023-12-20 | 8,960.00 | 8,960.00 | 8,800.00 | 8,900.00 | 8,202.11 | 4,985 |
| 2023-12-19 | 8,840.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,174.46 | 7,939 |
| 2023-12-18 | 8,790.00 | 8,840.00 | 8,610.00 | 8,840.00 | 8,146.81 | 6,635 |
| 2023-12-15 | 8,750.00 | 8,910.00 | 8,630.00 | 8,790.00 | 8,100.73 | 10,385 |
| 2023-12-14 | 8,740.00 | 8,770.00 | 8,570.00 | 8,700.00 | 8,017.79 | 16,377 |
| 2023-12-13 | 8,760.00 | 8,880.00 | 8,620.00 | 8,740.00 | 8,054.65 | 9,161 |
| 2023-12-12 | 8,570.00 | 8,780.00 | 8,570.00 | 8,780.00 | 8,091.52 | 12,807 |
| 2023-12-11 | 8,560.00 | 8,600.00 | 8,440.00 | 8,530.00 | 7,861.12 | 8,170 |
| 2023-12-08 | 8,340.00 | 8,570.00 | 8,300.00 | 8,420.00 | 7,759.75 | 14,134 |
| 2023-12-07 | 8,290.00 | 8,350.00 | 8,240.00 | 8,340.00 | 7,686.02 | 7,293 |
| 2023-12-06 | 8,390.00 | 8,410.00 | 8,280.00 | 8,290.00 | 7,639.94 | 14,229 |
| 2023-12-05 | 8,520.00 | 8,540.00 | 8,380.00 | 8,380.00 | 7,722.88 | 9,119 |
| 2023-12-04 | 8,450.00 | 8,530.00 | 8,390.00 | 8,520.00 | 7,851.90 | 12,669 |
| 2023-12-01 | 8,840.00 | 8,890.00 | 8,400.00 | 8,450.00 | 7,787.39 | 22,244 |
| 2023-11-30 | 8,470.00 | 8,520.00 | 8,370.00 | 8,490.00 | 7,824.26 | 10,455 |
| 2023-11-29 | 8,570.00 | 8,740.00 | 8,400.00 | 8,440.00 | 7,778.18 | 14,818 |
| 2023-11-28 | 8,840.00 | 8,840.00 | 8,500.00 | 8,570.00 | 7,897.98 | 8,914 |
| 2023-11-27 | 8,660.00 | 8,700.00 | 8,510.00 | 8,650.00 | 7,971.71 | 20,018 |
| 2023-11-24 | 8,600.00 | 8,770.00 | 8,600.00 | 8,660.00 | 7,980.93 | 7,541 |
| 2023-11-23 | 8,670.00 | 9,100.00 | 8,580.00 | 8,760.00 | 8,073.08 | 29,222 |
| 2023-11-22 | 8,800.00 | 8,810.00 | 8,530.00 | 8,670.00 | 7,990.14 | 7,269 |
| 2023-11-21 | 8,680.00 | 8,860.00 | 8,570.00 | 8,670.00 | 7,990.14 | 11,925 |
| 2023-11-20 | 8,670.00 | 8,720.00 | 8,450.00 | 8,570.00 | 7,897.98 | 11,436 |
| 2023-11-17 | 8,580.00 | 8,790.00 | 8,500.00 | 8,660.00 | 7,980.93 | 7,095 |
| 2023-11-16 | 8,780.00 | 8,780.00 | 8,480.00 | 8,650.00 | 7,971.71 | 10,020 |
| 2023-11-15 | 8,690.00 | 8,740.00 | 8,500.00 | 8,610.00 | 7,934.85 | 15,951 |
| 2023-11-14 | 8,440.00 | 8,680.00 | 8,320.00 | 8,580.00 | 7,907.20 | 11,751 |
| 2023-11-13 | 8,600.00 | 8,780.00 | 8,440.00 | 8,440.00 | 7,778.18 | 6,513 |
| 2023-11-10 | 8,950.00 | 8,950.00 | 8,460.00 | 8,630.00 | 7,953.28 | 9,470 |
| 2023-11-09 | 9,090.00 | 9,090.00 | 8,700.00 | 8,850.00 | 8,156.03 | 12,917 |
| 2023-11-08 | 9,150.00 | 9,150.00 | 8,900.00 | 9,000.00 | 8,294.27 | 7,396 |
| 2023-11-07 | 9,390.00 | 9,390.00 | 8,860.00 | 9,150.00 | 8,432.50 | 10,967 |
| 2023-11-06 | 9,390.00 | 9,390.00 | 9,150.00 | 9,230.00 | 8,506.23 | 10,054 |
| 2023-11-03 | 9,000.00 | 9,200.00 | 8,930.00 | 9,150.00 | 8,432.50 | 12,955 |
| 2023-11-02 | 8,660.00 | 8,960.00 | 8,620.00 | 8,880.00 | 8,183.67 | 11,945 |
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.