Mecaro Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	13,000.00	13,100.00	12,800.00	13,100.00	11,437.53	24,873
2021-11-18	12,800.00	12,950.00	12,750.00	12,950.00	11,306.57	26,234
2021-11-17	13,100.00	13,100.00	12,700.00	12,850.00	11,219.26	18,426
2021-11-16	12,700.00	13,050.00	12,600.00	12,950.00	11,306.57	27,627
2021-11-15	12,350.00	12,700.00	12,200.00	12,650.00	11,044.64	29,859
2021-11-12	11,950.00	12,250.00	11,950.00	12,150.00	10,608.09	15,958
2021-11-11	11,950.00	12,100.00	11,900.00	11,950.00	10,433.47	7,939
2021-11-10	12,400.00	12,400.00	12,000.00	12,050.00	10,520.78	16,080
2021-11-09	12,100.00	12,250.00	12,000.00	12,200.00	10,651.75	24,742
2021-11-08	11,650.00	12,050.00	11,650.00	12,000.00	10,477.13	15,508
2021-11-05	11,600.00	11,700.00	11,500.00	11,700.00	10,215.20	64,418
2021-11-04	11,850.00	11,950.00	11,550.00	11,600.00	10,127.89	8,972
2021-11-03	11,850.00	12,100.00	11,800.00	11,850.00	10,346.16	7,260
2021-11-02	11,850.00	12,000.00	11,800.00	11,850.00	10,346.16	10,727
2021-11-01	12,000.00	12,000.00	11,800.00	11,850.00	10,346.16	7,133
2021-10-29	11,950.00	12,150.00	11,800.00	12,000.00	10,477.13	13,182
2021-10-28	11,950.00	12,150.00	11,750.00	12,050.00	10,520.78	28,020
2021-10-27	12,050.00	12,050.00	11,750.00	11,950.00	10,433.47	9,535
2021-10-26	11,950.00	12,000.00	11,800.00	11,950.00	10,433.47	16,177
2021-10-25	11,750.00	11,900.00	11,600.00	11,800.00	10,302.51	8,970
2021-10-22	11,850.00	12,000.00	11,300.00	11,850.00	10,346.16	17,349
2021-10-21	11,650.00	12,050.00	11,650.00	11,800.00	10,302.51	11,007
2021-10-20	11,500.00	11,850.00	11,400.00	11,650.00	10,171.55	9,569

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.