Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,550.00	11,650.00	11,350.00	11,650.00	10,288.29	10,258
2022-08-10	11,350.00	11,550.00	11,300.00	11,450.00	10,111.67	3,293
2022-08-09	11,200.00	11,450.00	11,150.00	11,450.00	10,111.67	7,253
2022-08-08	11,300.00	11,400.00	11,100.00	11,200.00	9,890.89	10,630
2022-08-05	11,250.00	11,400.00	11,150.00	11,300.00	9,979.20	12,066
2022-08-04	11,500.00	11,500.00	11,150.00	11,300.00	9,979.20	8,780
2022-08-03	11,400.00	11,450.00	11,150.00	11,450.00	10,111.67	3,733
2022-08-02	11,200.00	11,450.00	11,150.00	11,400.00	10,067.51	3,813
2022-08-01	11,300.00	12,000.00	11,100.00	11,200.00	9,890.89	11,845
2022-07-29	11,500.00	11,550.00	11,050.00	11,400.00	10,067.51	8,846
2022-07-28	11,250.00	11,550.00	11,250.00	11,400.00	10,067.51	17,540
2022-07-27	11,250.00	11,350.00	11,000.00	11,300.00	9,979.20	4,815
2022-07-26	11,150.00	11,300.00	11,000.00	11,250.00	9,935.05	11,226
2022-07-25	10,700.00	11,050.00	10,500.00	11,000.00	9,714.27	10,744
2022-07-22	10,300.00	10,650.00	10,300.00	10,650.00	9,405.18	5,896
2022-07-21	10,350.00	10,500.00	10,250.00	10,450.00	9,228.55	5,633
2022-07-20	10,150.00	10,400.00	10,150.00	10,350.00	9,140.24	11,781
2022-07-19	10,200.00	10,250.00	10,000.00	10,100.00	8,919.46	10,906
2022-07-18	10,050.00	10,300.00	10,050.00	10,200.00	9,007.77	7,160
2022-07-15	10,100.00	10,200.00	9,920.00	9,950.00	8,787.00	5,915
2022-07-14	10,050.00	10,100.00	9,950.00	10,100.00	8,919.46	5,905
2022-07-13	10,150.00	10,150.00	9,750.00	10,050.00	8,875.31	8,553
2022-07-12	10,250.00	10,350.00	9,970.00	10,150.00	8,963.62	10,538
2022-07-11	10,550.00	10,550.00	10,050.00	10,350.00	9,140.24	5,374
2022-07-08	10,550.00	10,650.00	10,400.00	10,550.00	9,316.87	5,580
2022-07-07	10,500.00	10,550.00	10,350.00	10,550.00	9,316.87	3,892
2022-07-06	10,500.00	10,800.00	10,300.00	10,450.00	9,228.55	3,793
2022-07-05	9,990.00	10,550.00	9,990.00	10,500.00	9,272.71	9,461
2022-07-04	10,100.00	10,250.00	9,920.00	9,990.00	8,822.32	7,051
2022-07-01	10,300.00	10,400.00	9,950.00	10,050.00	8,875.31	7,221
2022-06-30	10,450.00	10,450.00	10,150.00	10,300.00	9,096.09	4,986
2022-06-29	10,150.00	10,450.00	10,050.00	10,450.00	9,228.55	4,504
2022-06-28	10,500.00	10,500.00	10,250.00	10,450.00	9,228.55	7,064
2022-06-27	10,300.00	10,600.00	10,250.00	10,450.00	9,228.55	10,521
2022-06-24	9,600.00	10,250.00	9,600.00	10,200.00	9,007.77	8,671
2022-06-23	10,450.00	10,450.00	9,620.00	9,750.00	8,610.37	24,659
2022-06-22	10,550.00	10,700.00	9,950.00	9,950.00	8,787.00	33,146
2022-06-21	10,350.00	10,800.00	10,350.00	10,650.00	9,405.18	7,791
2022-06-20	10,950.00	11,050.00	10,250.00	10,400.00	9,184.40	14,512
2022-06-17	11,100.00	11,150.00	10,700.00	11,000.00	9,714.27	19,621
2022-06-16	11,050.00	11,550.00	11,050.00	11,300.00	9,979.20	14,989
2022-06-15	11,350.00	11,450.00	11,050.00	11,050.00	9,758.42	19,008
2022-06-14	11,100.00	11,550.00	10,900.00	11,450.00	10,111.67	34,583
2022-06-13	12,350.00	12,450.00	11,300.00	11,450.00	10,111.67	85,884
2022-06-10	12,450.00	12,550.00	12,200.00	12,550.00	11,083.10	29,820
2022-06-09	12,300.00	12,600.00	12,100.00	12,600.00	11,127.25	35,646
2022-06-08	12,600.00	12,700.00	12,400.00	12,400.00	10,950.63	55,158
2022-06-07	12,900.00	12,950.00	12,450.00	12,700.00	11,215.56	107,804
2022-06-03	12,650.00	14,500.00	12,400.00	12,800.00	11,303.87	982,784
2022-06-02	12,100.00	12,300.00	11,950.00	12,300.00	10,862.32	391,050
2022-05-31	12,350.00	12,350.00	12,100.00	12,100.00	10,685.69	3,212
2022-05-30	12,200.00	12,450.00	12,150.00	12,250.00	10,818.16	4,065
2022-05-27	12,050.00	12,150.00	12,050.00	12,100.00	10,685.69	4,326
2022-05-26	11,900.00	12,050.00	11,850.00	12,050.00	10,641.54	1,998
2022-05-25	11,800.00	11,950.00	11,650.00	11,900.00	10,509.07	3,624
2022-05-24	11,950.00	12,000.00	11,700.00	11,900.00	10,509.07	2,818
2022-05-23	12,050.00	12,050.00	11,750.00	12,050.00	10,641.54	1,301
2022-05-20	11,900.00	12,050.00	11,900.00	11,950.00	10,553.23	4,162
2022-05-19	11,850.00	12,000.00	11,650.00	11,900.00	10,509.07	5,036
2022-05-18	12,000.00	12,050.00	11,950.00	12,050.00	10,641.54	2,233

← NewerPage 18 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.