Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,200.00	12,200.00	11,850.00	12,000.00	10,597.38	9,316
2022-05-16	12,000.00	12,400.00	12,000.00	12,150.00	10,729.85	12,992
2022-05-13	12,050.00	12,150.00	11,850.00	12,100.00	10,685.69	5,443
2022-05-12	12,300.00	12,300.00	11,900.00	12,100.00	10,685.69	7,427
2022-05-11	12,250.00	12,400.00	12,250.00	12,350.00	10,906.47	3,810
2022-05-10	12,350.00	12,400.00	12,000.00	12,350.00	10,906.47	5,033
2022-05-09	12,450.00	12,500.00	12,200.00	12,500.00	11,038.94	10,051
2022-05-06	12,700.00	12,700.00	12,450.00	12,550.00	11,083.10	6,134
2022-05-04	12,700.00	12,900.00	12,700.00	12,800.00	11,303.87	5,721
2022-05-03	12,550.00	12,850.00	12,500.00	12,750.00	11,259.72	7,516
2022-05-02	12,700.00	12,700.00	12,500.00	12,600.00	11,127.25	3,988
2022-04-29	12,750.00	12,900.00	12,650.00	12,800.00	11,303.87	6,511
2022-04-28	12,900.00	12,900.00	12,550.00	12,650.00	11,171.41	6,665
2022-04-27	12,500.00	12,900.00	12,400.00	12,900.00	11,392.19	6,973
2022-04-26	12,800.00	12,800.00	12,600.00	12,800.00	11,303.87	6,453
2022-04-25	12,900.00	13,000.00	12,700.00	12,700.00	11,215.56	15,401
2022-04-22	13,150.00	13,150.00	12,950.00	13,150.00	11,612.96	3,009
2022-04-21	13,300.00	13,300.00	13,100.00	13,150.00	11,612.96	7,763
2022-04-20	13,250.00	13,250.00	13,100.00	13,200.00	11,657.12	5,811
2022-04-19	13,200.00	13,450.00	13,150.00	13,200.00	11,657.12	9,655
2022-04-18	13,250.00	13,350.00	13,200.00	13,250.00	11,701.28	3,240
2022-04-15	13,250.00	13,450.00	13,150.00	13,250.00	11,701.28	23,405
2022-04-14	13,100.00	13,550.00	13,100.00	13,400.00	11,833.74	41,680
2022-04-13	12,800.00	13,000.00	12,800.00	13,000.00	11,480.50	13,771
2022-04-12	12,900.00	12,950.00	12,700.00	12,950.00	11,436.34	6,294
2022-04-11	12,800.00	13,100.00	12,700.00	12,950.00	11,436.34	17,239
2022-04-08	12,700.00	12,850.00	12,700.00	12,800.00	11,303.87	6,238
2022-04-07	12,750.00	12,950.00	12,650.00	12,750.00	11,259.72	17,176
2022-04-06	12,900.00	12,950.00	12,750.00	12,900.00	11,392.19	9,700
2022-04-05	13,050.00	13,050.00	12,800.00	12,900.00	11,392.19	10,755
2022-04-04	13,100.00	13,100.00	12,950.00	13,050.00	11,524.65	4,884
2022-04-01	13,000.00	13,150.00	12,850.00	13,000.00	11,480.50	12,326
2022-03-31	13,000.00	13,100.00	12,700.00	13,100.00	11,568.81	25,211
2022-03-30	13,100.00	13,100.00	12,750.00	13,000.00	11,480.50	8,221
2022-03-29	12,900.00	13,100.00	12,800.00	12,900.00	11,392.19	14,755
2022-03-28	13,000.00	13,100.00	12,800.00	12,850.00	11,348.03	6,438
2022-03-25	12,950.00	13,200.00	12,800.00	13,000.00	11,480.50	9,558
2022-03-24	13,300.00	13,300.00	12,750.00	13,000.00	11,480.50	13,188
2022-03-23	13,200.00	13,400.00	13,100.00	13,200.00	11,657.12	15,124
2022-03-22	13,200.00	13,500.00	13,000.00	13,200.00	11,657.12	25,709
2022-03-21	13,000.00	13,300.00	12,700.00	13,100.00	11,568.81	28,640
2022-03-18	12,600.00	12,900.00	12,550.00	12,850.00	11,348.03	10,945
2022-03-17	12,650.00	12,700.00	12,400.00	12,600.00	11,127.25	11,384
2022-03-16	12,650.00	12,650.00	12,500.00	12,550.00	11,083.10	4,800
2022-03-15	12,100.00	12,600.00	12,100.00	12,450.00	10,994.78	2,989
2022-03-14	12,600.00	12,600.00	12,200.00	12,300.00	10,862.32	7,539
2022-03-11	12,500.00	12,550.00	12,300.00	12,400.00	10,950.63	7,953
2022-03-10	12,450.00	12,550.00	12,300.00	12,450.00	10,994.78	5,464
2022-03-08	12,100.00	12,400.00	12,100.00	12,200.00	10,774.01	2,286
2022-03-07	12,100.00	12,400.00	12,100.00	12,400.00	10,950.63	6,038
2022-03-04	12,600.00	12,700.00	12,250.00	12,450.00	10,994.78	4,514
2022-03-03	12,700.00	12,800.00	12,600.00	12,700.00	11,215.56	3,056
2022-03-02	12,600.00	12,800.00	12,450.00	12,700.00	11,215.56	12,418
2022-02-28	12,150.00	12,700.00	12,150.00	12,600.00	11,127.25	12,518
2022-02-25	11,900.00	12,250.00	11,850.00	12,150.00	10,729.85	8,184
2022-02-24	12,150.00	12,450.00	11,700.00	11,900.00	10,509.07	11,667
2022-02-23	12,100.00	12,300.00	12,100.00	12,300.00	10,862.32	7,669
2022-02-22	12,100.00	12,300.00	12,100.00	12,200.00	10,774.01	3,554
2022-02-21	12,300.00	12,400.00	12,100.00	12,400.00	10,950.63	4,742
2022-02-18	12,300.00	12,450.00	12,150.00	12,450.00	10,994.78	4,739

← NewerPage 19 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.