Mecaro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38,050.00	39,800.00	37,400.00	39,300.00	39,300.00	43,817
2026-04-17	38,850.00	39,150.00	38,000.00	38,450.00	38,450.00	32,245
2026-04-16	38,900.00	40,200.00	37,500.00	38,850.00	38,850.00	69,861
2026-04-15	39,300.00	39,550.00	37,350.00	38,850.00	38,850.00	48,548
2026-04-14	38,500.00	40,150.00	38,000.00	38,900.00	38,900.00	45,895
2026-04-13	37,750.00	39,250.00	36,950.00	38,500.00	38,500.00	26,722
2026-04-10	37,050.00	38,400.00	36,850.00	38,150.00	38,150.00	24,422
2026-04-09	37,600.00	37,600.00	36,200.00	37,000.00	37,000.00	16,187
2026-04-08	36,650.00	37,850.00	36,650.00	37,650.00	37,650.00	24,676
2026-04-07	38,300.00	38,450.00	34,750.00	35,700.00	35,700.00	30,903
2026-04-06	38,500.00	38,500.00	36,350.00	37,400.00	37,400.00	22,836
2026-04-03	38,650.00	39,500.00	36,650.00	38,000.00	38,000.00	29,749
2026-04-02	40,100.00	40,500.00	37,750.00	38,100.00	38,100.00	52,828
2026-04-01	39,000.00	39,950.00	37,550.00	39,900.00	39,900.00	55,623
2026-03-31	36,500.00	39,100.00	35,150.00	36,700.00	36,700.00	102,785
2026-03-30	35,500.00	37,450.00	33,350.00	36,600.00	36,600.00	30,057
2026-03-27	36,300.00	37,700.00	36,300.00	37,000.00	37,000.00	35,259
2026-03-26	37,250.00	39,450.00	36,450.00	37,500.00	37,500.00	71,775
2026-03-25	33,200.00	37,750.00	32,850.00	37,250.00	37,250.00	107,405
2026-03-24	33,600.00	33,950.00	30,400.00	33,200.00	32,850.00	89,433
2026-03-23	33,800.00	34,950.00	32,000.00	32,550.00	32,206.85	101,799
2026-03-20	35,950.00	35,950.00	33,400.00	34,750.00	34,383.66	126,554
2026-03-19	34,700.00	37,200.00	33,700.00	36,700.00	36,313.10	98,111
2026-03-18	30,050.00	37,700.00	30,050.00	37,000.00	36,609.94	442,006
2026-03-17	30,450.00	30,550.00	29,150.00	29,750.00	29,436.37	48,490
2026-03-16	28,000.00	31,150.00	27,300.00	30,700.00	30,376.36	143,696
2026-03-13	27,650.00	28,000.00	26,600.00	27,150.00	26,863.78	26,115
2026-03-12	28,700.00	29,450.00	27,900.00	28,050.00	27,754.29	26,729
2026-03-11	29,050.00	29,300.00	28,450.00	29,050.00	28,743.75	21,603
2026-03-10	27,950.00	29,300.00	27,250.00	29,050.00	28,743.75	30,638
2026-03-09	28,100.00	28,700.00	26,200.00	27,000.00	26,715.36	50,177
2026-03-06	29,600.00	30,400.00	28,050.00	29,850.00	29,535.32	67,929
2026-03-05	28,500.00	30,200.00	27,700.00	29,450.00	29,139.53	60,828
2026-03-04	28,300.00	29,850.00	25,800.00	26,850.00	26,566.94	109,391
2026-03-03	27,300.00	30,600.00	27,200.00	29,750.00	29,436.37	111,757
2026-02-27	28,050.00	28,800.00	27,100.00	28,550.00	28,249.02	58,907
2026-02-26	27,350.00	29,450.00	26,650.00	28,900.00	28,595.33	65,701
2026-02-25	26,250.00	27,550.00	25,500.00	27,300.00	27,012.20	104,098
2026-02-24	24,600.00	25,750.00	24,500.00	25,450.00	25,181.70	52,900
2026-02-23	24,700.00	25,500.00	24,000.00	24,800.00	24,538.55	33,768
2026-02-20	25,450.00	25,450.00	24,500.00	24,600.00	24,340.66	15,335
2026-02-19	24,300.00	25,450.00	23,200.00	25,150.00	24,884.86	44,825
2026-02-13	24,500.00	24,650.00	23,350.00	23,500.00	23,252.26	38,301
2026-02-12	25,800.00	25,800.00	24,750.00	24,900.00	24,637.50	30,220
2026-02-11	25,900.00	26,000.00	24,300.00	25,450.00	25,181.70	42,326
2026-02-10	25,950.00	26,250.00	24,650.00	25,050.00	24,785.92	40,532
2026-02-09	24,800.00	27,850.00	24,550.00	24,950.00	24,686.97	129,574
2026-02-06	23,900.00	24,000.00	22,000.00	23,900.00	23,648.04	32,492
2026-02-05	26,700.00	26,700.00	24,350.00	24,650.00	24,390.14	41,437
2026-02-04	24,400.00	27,700.00	23,850.00	26,600.00	26,319.58	124,650
2026-02-03	23,750.00	24,550.00	23,350.00	24,250.00	23,994.35	25,565
2026-02-02	25,800.00	25,900.00	23,250.00	23,350.00	23,103.84	45,568
2026-01-30	23,350.00	25,850.00	23,050.00	25,450.00	25,181.70	89,086
2026-01-29	24,600.00	24,750.00	22,650.00	23,100.00	22,856.48	31,275
2026-01-28	24,450.00	24,450.00	23,200.00	24,000.00	23,746.99	16,305
2026-01-27	23,300.00	23,950.00	22,700.00	23,850.00	23,598.57	17,834
2026-01-26	22,800.00	23,250.00	22,350.00	22,700.00	22,460.69	10,144
2026-01-23	22,400.00	23,150.00	21,700.00	22,600.00	22,361.75	14,067
2026-01-22	22,600.00	23,050.00	22,200.00	22,300.00	22,064.91	10,204
2026-01-21	23,100.00	23,250.00	22,400.00	22,600.00	22,361.75	9,226

← NewerPage 3 of 21 · 1,226 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.