Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,270.00	11,370.00	11,100.00	11,350.00	10,459.99	6,288
2023-05-03	11,150.00	11,520.00	11,050.00	11,370.00	10,478.42	17,157
2023-05-02	11,000.00	11,200.00	11,000.00	11,150.00	10,275.67	10,875
2023-04-28	11,300.00	11,380.00	10,980.00	11,020.00	10,155.87	11,227
2023-04-27	11,470.00	11,480.00	11,200.00	11,300.00	10,413.91	5,282
2023-04-26	11,290.00	11,570.00	11,120.00	11,430.00	10,533.72	10,742
2023-04-25	11,530.00	11,530.00	11,000.00	11,290.00	10,404.69	8,683
2023-04-24	11,330.00	11,590.00	11,320.00	11,530.00	10,625.88	12,564
2023-04-21	11,490.00	11,500.00	11,270.00	11,400.00	10,506.07	6,675
2023-04-20	11,700.00	11,700.00	11,400.00	11,400.00	10,506.07	15,084
2023-04-19	11,800.00	11,820.00	11,610.00	11,710.00	10,791.76	6,011
2023-04-18	11,740.00	11,850.00	11,500.00	11,800.00	10,874.70	12,856
2023-04-17	11,590.00	11,990.00	11,450.00	11,740.00	10,819.41	14,028
2023-04-14	11,730.00	11,730.00	11,440.00	11,590.00	10,681.17	9,563
2023-04-13	11,600.00	11,800.00	11,400.00	11,500.00	10,598.23	4,602
2023-04-12	11,450.00	11,750.00	11,300.00	11,600.00	10,690.39	11,630
2023-04-11	11,460.00	11,530.00	11,370.00	11,490.00	10,589.01	12,366
2023-04-10	11,610.00	11,670.00	11,230.00	11,460.00	10,561.36	18,345
2023-04-07	11,110.00	11,700.00	11,110.00	11,580.00	10,671.95	17,062
2023-04-06	11,320.00	11,320.00	11,050.00	11,230.00	10,349.40	6,378
2023-04-05	11,220.00	11,390.00	11,050.00	11,380.00	10,487.64	14,665
2023-04-04	11,500.00	11,520.00	11,020.00	11,330.00	10,441.56	10,011
2023-04-03	11,260.00	11,530.00	11,100.00	11,470.00	10,570.58	12,660
2023-03-31	11,190.00	11,270.00	11,100.00	11,250.00	10,367.83	16,834
2023-03-30	11,050.00	11,200.00	10,870.00	11,190.00	10,312.54	16,638
2023-03-29	11,030.00	11,230.00	10,910.00	11,050.00	10,183.51	8,783
2023-03-28	11,100.00	11,200.00	10,890.00	10,990.00	10,128.22	12,808
2023-03-27	10,700.00	11,260.00	10,700.00	11,100.00	10,229.59	29,538
2023-03-24	10,720.00	10,820.00	10,690.00	10,770.00	9,925.47	5,404
2023-03-23	10,650.00	10,710.00	10,540.00	10,710.00	9,870.18	7,249
2023-03-22	10,750.00	10,880.00	10,620.00	10,750.00	9,907.04	4,467
2023-03-21	10,770.00	10,770.00	10,600.00	10,730.00	9,888.61	8,348
2023-03-20	10,870.00	10,960.00	10,790.00	10,850.00	9,999.20	2,359
2023-03-17	10,470.00	11,180.00	10,460.00	10,720.00	9,879.39	8,149
2023-03-16	10,490.00	10,490.00	10,290.00	10,430.00	9,612.13	2,373
2023-03-15	10,420.00	10,700.00	10,410.00	10,490.00	9,667.43	4,009
2023-03-14	10,670.00	10,670.00	10,300.00	10,460.00	9,639.78	9,223
2023-03-13	10,700.00	10,960.00	10,640.00	10,670.00	9,833.31	6,449
2023-03-10	11,010.00	11,010.00	10,820.00	10,920.00	10,063.71	12,758
2023-03-09	11,090.00	11,120.00	10,910.00	11,010.00	10,146.65	7,377
2023-03-08	11,150.00	11,350.00	11,100.00	11,100.00	10,229.59	4,130
2023-03-07	11,150.00	11,290.00	11,140.00	11,290.00	10,404.69	4,616
2023-03-06	11,200.00	11,300.00	11,040.00	11,270.00	10,386.26	6,455
2023-03-03	11,200.00	11,480.00	11,190.00	11,250.00	10,367.83	4,074
2023-03-02	11,350.00	11,690.00	11,200.00	11,240.00	10,358.62	12,312
2023-02-28	11,250.00	11,450.00	11,240.00	11,370.00	10,478.42	7,741
2023-02-27	11,520.00	11,610.00	11,170.00	11,320.00	10,432.34	5,982
2023-02-24	11,810.00	11,810.00	11,400.00	11,520.00	10,616.66	10,141
2023-02-23	11,990.00	11,990.00	11,790.00	11,810.00	10,883.92	5,923
2023-02-22	11,800.00	11,990.00	11,660.00	11,990.00	11,049.80	7,101
2023-02-21	11,900.00	12,000.00	11,870.00	11,950.00	11,012.94	4,396
2023-02-20	11,700.00	12,000.00	11,590.00	11,950.00	11,012.94	16,278
2023-02-17	11,680.00	11,730.00	11,540.00	11,700.00	10,782.54	12,350
2023-02-16	11,750.00	11,750.00	11,580.00	11,680.00	10,764.11	5,437
2023-02-15	11,560.00	11,620.00	11,450.00	11,590.00	10,681.17	6,221
2023-02-14	11,700.00	11,700.00	11,600.00	11,630.00	10,718.03	9,025
2023-02-13	11,670.00	11,680.00	11,540.00	11,640.00	10,727.25	6,008
2023-02-10	11,680.00	11,770.00	11,550.00	11,670.00	10,754.90	12,556
2023-02-09	11,630.00	11,710.00	11,600.00	11,660.00	10,745.68	13,923
2023-02-08	11,750.00	11,850.00	11,630.00	11,710.00	10,791.76	2,989

← NewerPage 15 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.