Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12,420.00	12,490.00	12,100.00	12,370.00	11,400.01	14,074
2023-07-31	12,360.00	12,470.00	12,260.00	12,370.00	11,400.01	6,002
2023-07-28	11,600.00	12,500.00	11,570.00	12,360.00	11,390.79	34,580
2023-07-27	12,060.00	12,300.00	11,920.00	12,100.00	11,151.18	24,765
2023-07-26	12,650.00	12,670.00	11,900.00	12,150.00	11,197.26	59,290
2023-07-25	12,620.00	12,770.00	12,300.00	12,650.00	11,658.05	22,943
2023-07-24	12,860.00	12,860.00	12,300.00	12,650.00	11,658.05	30,500
2023-07-21	13,010.00	13,010.00	12,660.00	12,930.00	11,916.09	9,849
2023-07-20	12,960.00	13,210.00	12,290.00	13,150.00	12,118.84	26,411
2023-07-19	13,230.00	13,270.00	12,760.00	13,100.00	12,072.76	24,113
2023-07-18	13,440.00	13,440.00	13,070.00	13,220.00	12,183.35	19,969
2023-07-17	13,130.00	13,660.00	13,030.00	13,470.00	12,413.75	37,386
2023-07-14	13,090.00	13,310.00	12,860.00	13,230.00	12,192.57	24,045
2023-07-13	13,080.00	13,320.00	12,980.00	13,050.00	12,026.68	48,136
2023-07-12	12,530.00	13,100.00	12,530.00	13,080.00	12,054.33	22,707
2023-07-11	12,740.00	12,900.00	12,410.00	12,640.00	11,648.83	14,813
2023-07-10	12,690.00	12,770.00	12,410.00	12,720.00	11,722.56	11,636
2023-07-07	12,500.00	12,800.00	12,480.00	12,690.00	11,694.91	14,600
2023-07-06	13,120.00	13,380.00	12,580.00	12,800.00	11,796.29	37,549
2023-07-05	13,480.00	13,480.00	12,910.00	13,150.00	12,118.84	43,810
2023-07-04	12,210.00	13,210.00	12,090.00	13,150.00	12,118.84	109,610
2023-07-03	12,060.00	12,280.00	12,060.00	12,210.00	11,252.55	13,563
2023-06-30	12,210.00	12,250.00	11,980.00	12,200.00	11,243.34	7,341
2023-06-29	12,140.00	12,300.00	12,110.00	12,210.00	11,252.55	9,005
2023-06-28	12,120.00	12,220.00	12,040.00	12,150.00	11,197.26	10,217
2023-06-27	12,000.00	12,170.00	12,000.00	12,120.00	11,169.61	8,286
2023-06-26	11,960.00	12,260.00	11,880.00	12,200.00	11,243.34	16,470
2023-06-23	11,780.00	12,030.00	11,680.00	11,900.00	10,966.86	18,456
2023-06-22	11,790.00	11,930.00	11,660.00	11,760.00	10,837.84	3,955
2023-06-21	11,850.00	11,970.00	11,800.00	11,810.00	10,883.92	4,722
2023-06-20	11,850.00	11,970.00	11,650.00	11,970.00	11,031.37	16,879
2023-06-19	12,010.00	12,050.00	11,850.00	11,940.00	11,003.73	4,245
2023-06-16	12,030.00	12,300.00	11,820.00	12,050.00	11,105.10	10,896
2023-06-15	12,040.00	12,300.00	11,830.00	11,900.00	10,966.86	14,669
2023-06-14	12,290.00	12,290.00	11,700.00	11,880.00	10,948.43	16,638
2023-06-13	12,110.00	12,350.00	11,870.00	11,880.00	10,948.43	20,163
2023-06-12	11,700.00	12,780.00	11,680.00	12,010.00	11,068.24	50,126
2023-06-09	11,730.00	11,740.00	11,550.00	11,740.00	10,819.41	9,049
2023-06-08	11,610.00	11,740.00	11,450.00	11,730.00	10,810.19	7,596
2023-06-07	11,530.00	11,680.00	11,410.00	11,620.00	10,708.82	6,032
2023-06-05	11,560.00	11,660.00	11,340.00	11,460.00	10,561.36	13,215
2023-06-02	11,750.00	11,760.00	11,550.00	11,560.00	10,653.52	7,827
2023-06-01	11,800.00	11,960.00	11,570.00	11,660.00	10,745.68	9,138
2023-05-31	11,830.00	11,920.00	11,500.00	11,800.00	10,874.70	17,629
2023-05-30	11,290.00	11,980.00	11,200.00	11,810.00	10,883.92	42,146
2023-05-26	11,330.00	11,340.00	11,160.00	11,160.00	10,284.89	7,049
2023-05-25	11,310.00	11,320.00	11,200.00	11,270.00	10,386.26	4,837
2023-05-24	11,400.00	11,420.00	11,200.00	11,290.00	10,404.69	5,634
2023-05-23	11,200.00	11,380.00	11,200.00	11,370.00	10,478.42	4,613
2023-05-22	11,250.00	11,480.00	11,160.00	11,200.00	10,321.75	5,497
2023-05-19	11,170.00	11,300.00	11,170.00	11,280.00	10,395.48	4,861
2023-05-18	11,050.00	11,350.00	11,050.00	11,210.00	10,330.97	2,194
2023-05-17	10,940.00	11,430.00	10,800.00	11,030.00	10,165.08	8,857
2023-05-16	11,110.00	11,250.00	10,920.00	10,940.00	10,082.14	7,731
2023-05-15	11,130.00	11,140.00	11,040.00	11,110.00	10,238.81	6,037
2023-05-12	11,370.00	11,490.00	11,070.00	11,070.00	10,201.95	10,669
2023-05-11	11,390.00	11,590.00	11,370.00	11,370.00	10,478.42	3,223
2023-05-10	11,390.00	11,500.00	11,270.00	11,470.00	10,570.58	5,698
2023-05-09	11,420.00	11,470.00	11,240.00	11,390.00	10,496.85	4,018
2023-05-08	11,380.00	11,610.00	11,350.00	11,470.00	10,570.58	5,308

← NewerPage 14 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.