Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 32,000.00 | 32,200.00 | 30,050.00 | 30,050.00 | 30,050.00 | 17,046 |
| 2026-07-16 | 35,150.00 | 35,450.00 | 32,400.00 | 32,950.00 | 32,950.00 | 21,621 |
| 2026-07-15 | 33,700.00 | 36,550.00 | 33,700.00 | 36,550.00 | 36,550.00 | 16,105 |
| 2026-07-14 | 34,300.00 | 35,800.00 | 33,200.00 | 34,300.00 | 34,300.00 | 10,052 |
| 2026-07-13 | 35,300.00 | 36,100.00 | 31,600.00 | 34,500.00 | 34,500.00 | 20,772 |
| 2026-07-10 | 34,850.00 | 36,450.00 | 32,850.00 | 36,100.00 | 36,100.00 | 38,213 |
| 2026-07-09 | 33,800.00 | 35,900.00 | 32,100.00 | 34,700.00 | 34,700.00 | 30,468 |
| 2026-07-08 | 35,000.00 | 35,250.00 | 31,500.00 | 33,950.00 | 33,950.00 | 24,569 |
| 2026-07-07 | 36,000.00 | 37,050.00 | 33,600.00 | 34,700.00 | 34,700.00 | 26,502 |
| 2026-07-06 | 37,400.00 | 38,300.00 | 35,300.00 | 36,900.00 | 36,900.00 | 17,789 |
| 2026-07-03 | 42,650.00 | 42,650.00 | 34,600.00 | 38,350.00 | 38,350.00 | 59,210 |
| 2026-07-02 | 45,050.00 | 45,050.00 | 40,200.00 | 42,700.00 | 42,700.00 | 21,859 |
| 2026-07-01 | 45,750.00 | 47,000.00 | 43,600.00 | 45,050.00 | 45,050.00 | 39,546 |
| 2026-06-30 | 41,350.00 | 44,800.00 | 41,350.00 | 44,450.00 | 44,450.00 | 32,655 |
| 2026-06-29 | 42,350.00 | 43,350.00 | 40,300.00 | 42,450.00 | 42,450.00 | 11,718 |
| 2026-06-26 | 43,500.00 | 43,500.00 | 38,550.00 | 42,400.00 | 42,400.00 | 28,501 |
| 2026-06-25 | 44,500.00 | 44,500.00 | 42,000.00 | 43,500.00 | 43,500.00 | 11,701 |
| 2026-06-24 | 45,150.00 | 45,150.00 | 42,500.00 | 43,700.00 | 43,700.00 | 17,338 |
| 2026-06-23 | 44,500.00 | 46,900.00 | 42,300.00 | 45,200.00 | 45,200.00 | 31,111 |
| 2026-06-22 | 45,300.00 | 46,200.00 | 43,700.00 | 45,350.00 | 45,350.00 | 16,233 |
| 2026-06-19 | 47,950.00 | 47,950.00 | 44,300.00 | 46,250.00 | 46,250.00 | 25,301 |
| 2026-06-18 | 47,000.00 | 47,200.00 | 45,200.00 | 47,000.00 | 47,000.00 | 17,402 |
| 2026-06-17 | 47,850.00 | 47,850.00 | 43,300.00 | 47,000.00 | 47,000.00 | 15,397 |
| 2026-06-16 | 47,950.00 | 47,950.00 | 46,150.00 | 47,850.00 | 47,850.00 | 23,478 |
| 2026-06-15 | 44,950.00 | 48,000.00 | 44,300.00 | 47,950.00 | 47,950.00 | 67,142 |
| 2026-06-12 | 40,800.00 | 47,800.00 | 39,950.00 | 46,550.00 | 46,550.00 | 214,880 |
| 2026-06-11 | 37,400.00 | 40,100.00 | 36,750.00 | 39,950.00 | 39,950.00 | 30,971 |
| 2026-06-10 | 38,250.00 | 39,150.00 | 36,200.00 | 37,700.00 | 37,700.00 | 35,225 |
| 2026-06-09 | 35,650.00 | 37,500.00 | 35,000.00 | 37,500.00 | 37,500.00 | 19,305 |
| 2026-06-08 | 37,350.00 | 38,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | 64,290 |
| 2026-06-05 | 39,050.00 | 41,200.00 | 37,000.00 | 39,400.00 | 39,400.00 | 58,652 |
| 2026-06-04 | 37,700.00 | 41,900.00 | 37,700.00 | 39,800.00 | 39,800.00 | 101,405 |
| 2026-06-02 | 36,400.00 | 38,700.00 | 35,100.00 | 37,250.00 | 37,250.00 | 66,438 |
| 2026-06-01 | 35,750.00 | 37,000.00 | 33,600.00 | 36,650.00 | 36,650.00 | 44,548 |
| 2026-05-29 | 39,400.00 | 39,450.00 | 36,300.00 | 36,300.00 | 36,300.00 | 35,821 |
| 2026-05-28 | 39,650.00 | 42,450.00 | 38,550.00 | 39,350.00 | 39,350.00 | 74,248 |
| 2026-05-27 | 39,300.00 | 41,200.00 | 38,500.00 | 40,400.00 | 40,400.00 | 103,040 |
| 2026-05-26 | 38,250.00 | 38,600.00 | 37,000.00 | 37,500.00 | 37,500.00 | 14,853 |
| 2026-05-22 | 36,900.00 | 38,200.00 | 36,150.00 | 37,900.00 | 37,900.00 | 16,432 |
| 2026-05-21 | 36,850.00 | 39,200.00 | 36,050.00 | 37,500.00 | 37,500.00 | 33,068 |
| 2026-05-20 | 37,200.00 | 37,500.00 | 34,900.00 | 36,650.00 | 36,650.00 | 23,388 |
| 2026-05-19 | 39,900.00 | 39,900.00 | 36,900.00 | 37,400.00 | 37,400.00 | 23,437 |
| 2026-05-18 | 38,250.00 | 40,750.00 | 36,950.00 | 39,550.00 | 39,550.00 | 48,676 |
| 2026-05-15 | 41,000.00 | 41,000.00 | 38,150.00 | 39,150.00 | 39,150.00 | 38,478 |
| 2026-05-14 | 40,600.00 | 40,700.00 | 38,700.00 | 40,400.00 | 40,400.00 | 30,315 |
| 2026-05-13 | 38,150.00 | 41,450.00 | 36,850.00 | 40,600.00 | 40,600.00 | 99,603 |
| 2026-05-12 | 36,850.00 | 38,750.00 | 35,500.00 | 37,200.00 | 37,200.00 | 49,234 |
| 2026-05-11 | 37,900.00 | 37,900.00 | 34,400.00 | 36,450.00 | 36,450.00 | 32,638 |
| 2026-05-08 | 36,050.00 | 38,400.00 | 36,000.00 | 37,100.00 | 37,100.00 | 17,589 |
| 2026-05-07 | 38,000.00 | 38,000.00 | 36,150.00 | 37,100.00 | 37,100.00 | 21,219 |
| 2026-05-06 | 37,350.00 | 37,600.00 | 35,800.00 | 37,300.00 | 37,300.00 | 27,453 |
| 2026-05-04 | 36,550.00 | 37,800.00 | 36,100.00 | 36,850.00 | 36,850.00 | 24,619 |
| 2026-04-30 | 38,700.00 | 38,700.00 | 35,400.00 | 36,500.00 | 36,500.00 | 62,641 |
| 2026-04-29 | 39,500.00 | 41,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | 75,714 |
| 2026-04-28 | 40,000.00 | 40,700.00 | 38,250.00 | 40,600.00 | 40,600.00 | 41,173 |
| 2026-04-27 | 40,400.00 | 40,700.00 | 39,050.00 | 40,000.00 | 40,000.00 | 35,059 |
| 2026-04-24 | 40,900.00 | 42,000.00 | 39,800.00 | 40,200.00 | 40,200.00 | 40,135 |
| 2026-04-23 | 42,900.00 | 42,900.00 | 40,250.00 | 41,100.00 | 41,100.00 | 47,217 |
| 2026-04-22 | 40,300.00 | 43,000.00 | 40,300.00 | 42,150.00 | 42,150.00 | 90,464 |
| 2026-04-21 | 39,700.00 | 39,950.00 | 37,850.00 | 39,050.00 | 39,050.00 | 31,992 |
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.