Mecaro Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8,380.00	8,700.00	8,380.00	8,700.00	8,017.79	12,221
2023-10-31	8,620.00	8,700.00	8,320.00	8,460.00	7,796.61	11,331
2023-10-30	8,770.00	8,890.00	8,530.00	8,620.00	7,944.06	7,880
2023-10-27	8,790.00	9,050.00	8,660.00	8,770.00	8,082.30	9,051
2023-10-26	8,760.00	9,040.00	8,710.00	8,890.00	8,192.89	11,482
2023-10-25	9,420.00	9,420.00	8,980.00	8,990.00	8,285.05	8,193
2023-10-24	8,960.00	9,430.00	8,900.00	9,430.00	8,690.55	13,305
2023-10-23	9,280.00	9,490.00	9,050.00	9,050.00	8,340.34	13,982
2023-10-20	9,630.00	9,700.00	9,260.00	9,630.00	8,874.86	29,090
2023-10-19	9,740.00	9,890.00	9,600.00	9,730.00	8,967.02	5,438
2023-10-18	9,940.00	10,020.00	9,570.00	10,000.00	9,215.85	23,122
2023-10-17	9,960.00	10,150.00	9,870.00	9,930.00	9,151.34	28,511
2023-10-16	10,100.00	10,100.00	9,860.00	9,950.00	9,169.77	12,216
2023-10-13	10,010.00	10,090.00	9,890.00	10,060.00	9,271.15	5,946
2023-10-12	9,990.00	10,120.00	9,880.00	10,000.00	9,215.85	16,620
2023-10-11	10,190.00	10,190.00	9,890.00	9,990.00	9,206.63	5,755
2023-10-10	10,440.00	10,440.00	9,870.00	10,000.00	9,215.85	6,645
2023-10-06	9,810.00	10,180.00	9,810.00	10,180.00	9,381.74	4,294
2023-10-05	10,000.00	10,130.00	9,800.00	9,980.00	9,197.42	10,759
2023-10-04	10,070.00	10,180.00	9,820.00	9,860.00	9,086.83	9,172
2023-09-27	10,000.00	10,250.00	10,000.00	10,070.00	9,280.36	4,425
2023-09-26	9,990.00	10,500.00	9,990.00	10,040.00	9,252.71	7,675
2023-09-25	10,350.00	10,490.00	10,000.00	10,090.00	9,298.79	15,869
2023-09-22	10,340.00	10,680.00	10,200.00	10,340.00	9,529.19	10,791
2023-09-21	10,300.00	10,860.00	10,210.00	10,540.00	9,713.51	19,819
2023-09-20	10,810.00	10,840.00	10,400.00	10,420.00	9,602.92	7,372
2023-09-19	10,990.00	10,990.00	10,480.00	10,810.00	9,962.33	16,743
2023-09-18	11,080.00	11,100.00	10,760.00	10,990.00	10,128.22	4,419
2023-09-15	10,890.00	11,080.00	10,810.00	11,010.00	10,146.65	10,630
2023-09-14	10,680.00	11,010.00	10,680.00	10,890.00	10,036.06	7,695
2023-09-13	10,710.00	11,070.00	10,610.00	10,680.00	9,842.53	19,903
2023-09-12	10,730.00	11,000.00	10,640.00	10,780.00	9,934.69	9,322
2023-09-11	11,280.00	11,280.00	10,940.00	10,950.00	10,091.36	6,174
2023-09-08	10,920.00	11,050.00	10,750.00	10,950.00	10,091.36	8,181
2023-09-07	11,210.00	11,280.00	10,840.00	10,880.00	10,026.84	12,600
2023-09-06	11,350.00	11,350.00	11,210.00	11,220.00	10,340.18	3,448
2023-09-05	11,550.00	11,550.00	11,110.00	11,310.00	10,423.13	15,585
2023-09-04	11,600.00	11,600.00	11,290.00	11,400.00	10,506.07	11,382
2023-09-01	11,350.00	11,570.00	11,250.00	11,570.00	10,662.74	9,396
2023-08-31	11,690.00	11,790.00	11,000.00	11,370.00	10,478.42	45,685
2023-08-30	11,790.00	11,890.00	11,500.00	11,690.00	10,773.33	5,484
2023-08-29	11,730.00	11,730.00	11,460.00	11,560.00	10,653.52	2,392
2023-08-28	11,550.00	11,720.00	11,410.00	11,520.00	10,616.66	5,040
2023-08-25	11,350.00	11,690.00	11,300.00	11,510.00	10,607.44	9,924
2023-08-24	11,570.00	11,790.00	11,450.00	11,490.00	10,589.01	23,269
2023-08-23	11,860.00	11,860.00	11,650.00	11,660.00	10,745.68	10,317
2023-08-22	11,850.00	12,000.00	11,660.00	11,840.00	10,911.57	18,460
2023-08-21	11,850.00	12,000.00	11,800.00	11,840.00	10,911.57	4,170
2023-08-18	11,700.00	12,200.00	11,700.00	11,850.00	10,920.78	18,673
2023-08-17	11,770.00	12,030.00	11,590.00	11,990.00	11,049.80	14,111
2023-08-16	11,780.00	12,630.00	11,580.00	11,890.00	10,957.65	55,822
2023-08-14	12,020.00	12,130.00	11,860.00	11,910.00	10,976.08	10,907
2023-08-11	12,290.00	12,290.00	12,060.00	12,140.00	11,188.04	6,935
2023-08-10	11,790.00	12,230.00	11,740.00	12,230.00	11,270.98	20,886
2023-08-09	11,890.00	12,010.00	11,790.00	11,860.00	10,930.00	34,271
2023-08-08	11,990.00	12,120.00	11,850.00	12,010.00	11,068.24	17,221
2023-08-07	12,040.00	12,160.00	11,810.00	12,040.00	11,095.88	12,227
2023-08-04	12,200.00	12,210.00	11,920.00	12,040.00	11,095.88	7,428
2023-08-03	12,230.00	12,250.00	11,790.00	12,200.00	11,243.34	21,691
2023-08-02	12,350.00	12,470.00	12,040.00	12,200.00	11,243.34	12,824

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.