Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10,550.00	10,650.00	10,450.00	10,550.00	9,316.87	3,208
2022-11-09	10,500.00	10,650.00	10,500.00	10,600.00	9,361.02	5,640
2022-11-08	10,450.00	10,750.00	10,450.00	10,600.00	9,361.02	6,083
2022-11-07	10,400.00	10,650.00	10,400.00	10,550.00	9,316.87	2,041
2022-11-04	10,700.00	10,700.00	10,250.00	10,550.00	9,316.87	4,436
2022-11-03	10,500.00	10,550.00	10,350.00	10,550.00	9,316.87	6,935
2022-11-02	10,600.00	10,650.00	10,400.00	10,550.00	9,316.87	10,006
2022-11-01	10,500.00	10,650.00	10,400.00	10,650.00	9,405.18	3,968
2022-10-31	10,350.00	10,500.00	10,200.00	10,500.00	9,272.71	3,624
2022-10-28	10,450.00	10,600.00	10,200.00	10,400.00	9,184.40	5,706
2022-10-27	10,650.00	10,700.00	10,500.00	10,500.00	9,272.71	9,226
2022-10-26	10,050.00	10,700.00	10,000.00	10,650.00	9,405.18	25,610
2022-10-25	10,050.00	10,200.00	9,980.00	10,200.00	9,007.77	6,874
2022-10-24	10,150.00	10,500.00	10,050.00	10,150.00	8,963.62	5,683
2022-10-21	10,250.00	10,250.00	9,990.00	10,100.00	8,919.46	8,332
2022-10-20	10,200.00	10,500.00	10,100.00	10,400.00	9,184.40	3,850
2022-10-19	10,450.00	10,650.00	10,300.00	10,400.00	9,184.40	3,064
2022-10-18	10,250.00	10,650.00	10,250.00	10,600.00	9,361.02	7,634
2022-10-17	10,050.00	10,200.00	9,880.00	10,200.00	9,007.77	5,606
2022-10-14	9,890.00	10,250.00	9,890.00	10,000.00	8,831.15	3,302
2022-10-13	10,100.00	10,100.00	9,780.00	9,800.00	8,654.53	12,823
2022-10-12	10,000.00	10,100.00	9,820.00	10,050.00	8,875.31	5,366
2022-10-11	10,350.00	10,350.00	9,850.00	10,000.00	8,831.15	10,962
2022-10-07	10,150.00	10,650.00	10,150.00	10,400.00	9,184.40	7,283
2022-10-06	9,920.00	10,300.00	9,920.00	10,300.00	9,096.09	6,413
2022-10-05	10,150.00	10,250.00	9,900.00	9,990.00	8,822.32	8,618
2022-10-04	10,000.00	10,300.00	9,920.00	10,100.00	8,919.46	9,355
2022-09-30	9,720.00	10,100.00	9,720.00	9,890.00	8,734.01	7,627
2022-09-29	10,100.00	10,300.00	9,890.00	9,890.00	8,734.01	7,048
2022-09-28	9,910.00	10,250.00	9,620.00	9,990.00	8,822.32	28,973
2022-09-27	9,730.00	10,200.00	9,700.00	10,000.00	8,831.15	29,734
2022-09-26	10,200.00	10,500.00	9,940.00	9,940.00	8,778.16	42,025
2022-09-23	10,900.00	10,900.00	10,400.00	10,600.00	9,361.02	19,462
2022-09-22	10,750.00	10,900.00	10,300.00	10,900.00	9,625.96	27,066
2022-09-21	11,000.00	11,050.00	10,650.00	10,900.00	9,625.96	16,921
2022-09-20	10,700.00	11,250.00	10,700.00	11,000.00	9,714.27	22,418
2022-09-19	11,100.00	11,500.00	10,800.00	10,800.00	9,537.64	23,714
2022-09-16	11,200.00	11,400.00	11,000.00	11,050.00	9,758.42	23,884
2022-09-15	11,450.00	11,600.00	11,250.00	11,400.00	10,067.51	15,873
2022-09-14	11,200.00	11,550.00	11,200.00	11,400.00	10,067.51	17,932
2022-09-13	11,600.00	11,850.00	11,500.00	11,750.00	10,376.60	16,747
2022-09-08	11,550.00	11,600.00	11,300.00	11,500.00	10,155.82	16,090
2022-09-07	11,850.00	11,900.00	11,250.00	11,550.00	10,199.98	32,634
2022-09-06	11,500.00	11,900.00	11,500.00	11,850.00	10,464.91	16,027
2022-09-05	12,000.00	12,100.00	11,500.00	11,600.00	10,244.14	41,012
2022-09-02	11,950.00	12,750.00	11,950.00	12,000.00	10,597.38	52,349
2022-09-01	12,450.00	12,450.00	11,900.00	11,900.00	10,509.07	70,893
2022-08-31	12,350.00	12,700.00	12,250.00	12,550.00	11,083.10	30,603
2022-08-30	12,350.00	12,600.00	12,250.00	12,500.00	11,038.94	39,094
2022-08-29	12,400.00	12,550.00	12,050.00	12,350.00	10,906.47	69,074
2022-08-26	13,250.00	13,250.00	12,700.00	12,900.00	11,392.19	67,458
2022-08-25	12,400.00	13,100.00	12,050.00	13,100.00	11,568.81	103,888
2022-08-24	12,500.00	13,000.00	12,150.00	12,250.00	10,818.16	134,314
2022-08-23	12,350.00	12,650.00	12,300.00	12,500.00	11,038.94	86,651
2022-08-22	13,250.00	13,300.00	12,400.00	12,700.00	11,215.56	172,990
2022-08-19	14,500.00	14,500.00	13,250.00	13,400.00	11,833.74	413,663
2022-08-18	14,400.00	15,700.00	13,150.00	13,200.00	11,657.12	2,074,617
2022-08-17	13,450.00	14,500.00	12,200.00	12,600.00	11,127.25	447,428
2022-08-16	13,150.00	13,700.00	12,900.00	13,450.00	11,877.90	148,379
2022-08-12	11,600.00	13,000.00	11,600.00	13,000.00	11,480.50	156,890

← NewerPage 17 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.