Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 13,100.00 | 13,500.00 | 13,000.00 | 13,450.00 | 11,743.11 | 55,199 |
| 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 |
| 2021-10-19 | 11,450.00 | 11,650.00 | 11,400.00 | 11,550.00 | 10,084.24 | 2,072 |
| 2021-10-18 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 10,127.89 | 3,086 |
| 2021-10-15 | 11,750.00 | 11,750.00 | 11,500.00 | 11,650.00 | 10,171.55 | 3,767 |
| 2021-10-14 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 10,127.89 | 6,920 |
← NewerPage 21 of 21 · 1,228 trading days
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.