Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,900.00	12,900.00	12,300.00	12,350.00	10,906.47	14,931
2022-02-16	12,650.00	13,000.00	12,500.00	12,650.00	11,171.41	19,427
2022-02-15	12,450.00	12,700.00	12,300.00	12,500.00	11,038.94	3,992
2022-02-14	12,400.00	12,500.00	12,300.00	12,500.00	11,038.94	5,188
2022-02-11	12,750.00	12,850.00	12,600.00	12,750.00	11,259.72	4,144
2022-02-10	12,800.00	12,900.00	12,700.00	12,750.00	11,259.72	2,947
2022-02-09	12,800.00	12,900.00	12,700.00	12,800.00	11,303.87	4,194
2022-02-08	13,050.00	13,050.00	12,650.00	12,700.00	11,215.56	8,988
2022-02-07	12,900.00	12,950.00	12,650.00	12,800.00	11,303.87	4,779
2022-02-04	12,700.00	13,000.00	12,500.00	12,850.00	11,348.03	8,640
2022-02-03	12,450.00	12,900.00	12,450.00	12,700.00	11,215.56	5,671
2022-01-28	12,350.00	12,500.00	11,900.00	12,450.00	10,994.78	9,654
2022-01-27	12,850.00	12,950.00	11,950.00	12,100.00	10,685.69	13,475
2022-01-26	12,200.00	12,500.00	12,000.00	12,500.00	11,038.94	9,226
2022-01-25	12,700.00	12,750.00	12,050.00	12,200.00	10,774.01	16,638
2022-01-24	12,700.00	12,900.00	12,500.00	12,700.00	11,215.56	8,275
2022-01-21	13,000.00	13,050.00	12,750.00	13,000.00	11,480.50	5,865
2022-01-20	12,800.00	13,100.00	12,800.00	13,000.00	11,480.50	4,718
2022-01-19	12,900.00	13,100.00	12,750.00	12,900.00	11,392.19	14,731
2022-01-18	13,100.00	13,400.00	13,000.00	13,100.00	11,568.81	7,113
2022-01-17	13,250.00	13,300.00	12,950.00	13,100.00	11,568.81	9,164
2022-01-14	13,250.00	13,500.00	13,200.00	13,300.00	11,745.43	8,704
2022-01-13	13,700.00	13,700.00	13,300.00	13,350.00	11,789.59	14,580
2022-01-12	13,650.00	13,650.00	13,350.00	13,600.00	12,010.37	11,631
2022-01-11	13,450.00	13,700.00	13,400.00	13,450.00	11,877.90	11,096
2022-01-10	13,750.00	13,750.00	13,400.00	13,550.00	11,966.21	11,877
2022-01-07	13,650.00	13,950.00	13,650.00	13,650.00	12,054.52	6,577
2022-01-06	13,650.00	13,850.00	13,550.00	13,750.00	12,142.83	9,648
2022-01-05	14,200.00	14,200.00	13,800.00	13,950.00	12,319.46	18,081
2022-01-04	14,300.00	14,300.00	14,050.00	14,250.00	12,584.39	12,839
2022-01-03	13,800.00	14,300.00	13,600.00	14,250.00	12,584.39	33,329
2021-12-30	13,950.00	14,000.00	13,550.00	14,000.00	12,363.61	18,866
2021-12-29	14,100.00	14,100.00	13,500.00	13,850.00	12,231.15	20,034
2021-12-28	13,750.00	14,100.00	13,500.00	14,100.00	12,310.63	49,242
2021-12-27	13,150.00	13,700.00	13,100.00	13,700.00	11,961.39	57,546
2021-12-24	13,000.00	13,200.00	12,950.00	13,100.00	11,437.53	13,844
2021-12-23	13,100.00	13,100.00	12,900.00	13,100.00	11,437.53	18,791
2021-12-22	12,750.00	13,200.00	12,750.00	12,900.00	11,262.91	23,899
2021-12-21	12,500.00	12,550.00	12,350.00	12,450.00	10,870.02	6,316
2021-12-20	12,600.00	12,700.00	12,350.00	12,600.00	11,000.98	15,141
2021-12-17	12,700.00	12,800.00	12,600.00	12,800.00	11,175.60	8,904
2021-12-16	12,650.00	12,800.00	12,550.00	12,800.00	11,175.60	16,902
2021-12-15	12,650.00	12,800.00	12,450.00	12,600.00	11,000.98	13,034
2021-12-14	13,050.00	13,050.00	12,700.00	12,800.00	11,175.60	5,351
2021-12-13	12,850.00	13,200.00	12,850.00	13,050.00	11,393.88	24,031
2021-12-10	12,700.00	13,000.00	12,550.00	12,900.00	11,262.91	27,061
2021-12-09	13,000.00	13,000.00	12,750.00	12,750.00	11,131.95	6,848
2021-12-08	13,250.00	13,250.00	12,600.00	12,800.00	11,175.60	50,705
2021-12-07	12,450.00	13,000.00	12,200.00	13,000.00	11,350.22	22,736
2021-12-06	12,300.00	12,450.00	12,050.00	12,450.00	10,870.02	12,162
2021-12-03	12,350.00	12,500.00	12,100.00	12,300.00	10,739.06	9,873
2021-12-02	12,200.00	12,350.00	12,000.00	12,350.00	10,782.71	9,930
2021-12-01	11,600.00	12,250.00	11,500.00	12,200.00	10,651.75	17,241
2021-11-30	12,150.00	12,300.00	11,600.00	11,850.00	10,346.16	22,122
2021-11-29	11,950.00	12,400.00	11,750.00	12,200.00	10,651.75	28,397
2021-11-26	12,800.00	12,850.00	12,300.00	12,450.00	10,870.02	26,130
2021-11-25	13,000.00	13,100.00	12,600.00	12,800.00	11,175.60	14,262
2021-11-24	12,900.00	13,050.00	12,850.00	13,000.00	11,350.22	15,219
2021-11-23	13,450.00	13,700.00	13,050.00	13,050.00	11,393.88	21,440
2021-11-22	13,100.00	13,500.00	13,000.00	13,450.00	11,743.11	55,199

← NewerPage 20 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.