Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11,620.00	11,810.00	11,620.00	11,750.00	10,828.62	5,613
2023-02-06	11,550.00	11,890.00	11,550.00	11,720.00	10,800.98	10,179
2023-02-03	11,690.00	11,690.00	11,400.00	11,670.00	10,754.90	4,694
2023-02-02	11,720.00	11,720.00	11,250.00	11,690.00	10,773.33	11,157
2023-02-01	11,670.00	11,740.00	11,610.00	11,720.00	10,800.98	1,930
2023-01-31	11,600.00	11,750.00	11,600.00	11,670.00	10,754.90	2,419
2023-01-30	11,740.00	11,890.00	11,650.00	11,690.00	10,773.33	3,531
2023-01-27	11,700.00	11,950.00	11,700.00	11,760.00	10,837.84	2,348
2023-01-26	11,600.00	11,900.00	11,580.00	11,790.00	10,865.49	9,536
2023-01-25	11,600.00	11,750.00	11,320.00	11,730.00	10,810.19	8,423
2023-01-20	11,400.00	11,500.00	11,200.00	11,450.00	10,552.15	5,031
2023-01-19	11,450.00	11,500.00	11,200.00	11,450.00	10,552.15	9,203
2023-01-18	11,050.00	11,500.00	11,050.00	11,450.00	10,552.15	10,274
2023-01-17	11,000.00	11,600.00	10,950.00	11,100.00	10,229.59	17,402
2023-01-16	10,950.00	11,100.00	10,850.00	11,050.00	10,183.51	5,074
2023-01-13	11,000.00	11,100.00	10,900.00	11,050.00	10,183.51	4,298
2023-01-12	11,100.00	11,100.00	10,850.00	11,000.00	10,137.44	14,551
2023-01-11	11,150.00	11,300.00	10,900.00	11,000.00	10,137.44	25,380
2023-01-10	11,250.00	11,250.00	11,100.00	11,250.00	10,367.83	2,882
2023-01-09	11,200.00	11,300.00	11,100.00	11,200.00	10,321.75	24,939
2023-01-06	11,500.00	12,300.00	11,150.00	11,200.00	10,321.75	46,242
2023-01-05	11,300.00	11,850.00	11,250.00	11,500.00	10,598.23	15,858
2023-01-04	10,800.00	11,300.00	10,750.00	11,250.00	10,367.83	11,039
2023-01-03	11,050.00	11,250.00	10,650.00	10,750.00	9,907.04	19,948
2023-01-02	11,300.00	11,450.00	10,800.00	11,000.00	10,137.44	17,839
2022-12-29	10,600.00	10,950.00	10,300.00	10,800.00	9,953.12	7,052
2022-12-28	10,950.00	10,950.00	10,600.00	10,700.00	9,860.96	3,828
2022-12-27	10,750.00	10,950.00	10,750.00	10,900.00	9,625.96	6,873
2022-12-26	10,800.00	10,850.00	10,600.00	10,750.00	9,493.49	4,026
2022-12-23	10,850.00	11,000.00	10,550.00	10,800.00	9,537.64	2,769
2022-12-22	10,950.00	11,000.00	10,800.00	10,950.00	9,670.11	2,182
2022-12-21	10,700.00	11,000.00	10,550.00	10,850.00	9,581.80	7,692
2022-12-20	10,850.00	10,850.00	10,500.00	10,650.00	9,405.18	10,754
2022-12-19	10,800.00	10,950.00	10,700.00	10,800.00	9,537.64	4,025
2022-12-16	11,100.00	11,100.00	10,850.00	10,950.00	9,670.11	11,497
2022-12-15	11,400.00	11,400.00	11,000.00	11,100.00	9,802.58	9,218
2022-12-14	11,200.00	11,400.00	11,150.00	11,350.00	10,023.36	3,107
2022-12-13	11,350.00	11,350.00	11,050.00	11,300.00	9,979.20	5,272
2022-12-12	11,250.00	11,350.00	11,050.00	11,300.00	9,979.20	4,406
2022-12-09	11,450.00	11,450.00	11,200.00	11,350.00	10,023.36	4,245
2022-12-08	11,450.00	11,450.00	11,300.00	11,400.00	10,067.51	2,316
2022-12-07	11,250.00	11,500.00	11,250.00	11,400.00	10,067.51	7,388
2022-12-06	11,550.00	11,750.00	11,300.00	11,400.00	10,067.51	17,474
2022-12-05	11,750.00	12,100.00	11,600.00	11,800.00	10,420.76	15,817
2022-12-02	11,850.00	11,900.00	11,650.00	11,900.00	10,509.07	3,132
2022-12-01	11,800.00	11,900.00	11,700.00	11,850.00	10,464.91	6,135
2022-11-30	11,950.00	11,950.00	11,550.00	11,750.00	10,376.60	4,364
2022-11-29	11,500.00	11,650.00	11,300.00	11,650.00	10,288.29	5,048
2022-11-28	11,800.00	11,800.00	11,350.00	11,650.00	10,288.29	18,581
2022-11-25	11,850.00	11,950.00	11,800.00	11,900.00	10,509.07	4,755
2022-11-24	11,850.00	12,000.00	11,800.00	11,950.00	10,553.23	3,462
2022-11-23	11,800.00	12,100.00	11,800.00	11,950.00	10,553.23	2,240
2022-11-22	12,050.00	12,100.00	11,750.00	11,950.00	10,553.23	10,308
2022-11-21	12,150.00	12,300.00	12,050.00	12,200.00	10,774.01	25,013
2022-11-18	11,800.00	12,250.00	11,800.00	12,250.00	10,818.16	15,111
2022-11-17	12,000.00	12,200.00	11,800.00	12,000.00	10,597.38	4,971
2022-11-16	11,900.00	12,250.00	11,700.00	12,100.00	10,685.69	19,152
2022-11-15	10,850.00	12,050.00	10,850.00	12,050.00	10,641.54	40,320
2022-11-14	10,900.00	11,050.00	10,750.00	11,000.00	9,714.27	11,918
2022-11-11	10,700.00	10,850.00	10,650.00	10,850.00	9,581.80	17,266

← NewerPage 16 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.