Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,250.00 | 23,600.00 | 22,300.00 | 23,250.00 | 23,004.89 | 6,954 |
| 2026-01-19 | 23,750.00 | 23,750.00 | 22,600.00 | 23,250.00 | 23,004.89 | 10,824 |
| 2026-01-16 | 22,750.00 | 23,450.00 | 21,950.00 | 23,450.00 | 23,202.79 | 27,502 |
| 2026-01-15 | 23,450.00 | 23,850.00 | 22,200.00 | 22,200.00 | 21,965.96 | 36,706 |
| 2026-01-14 | 24,550.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,252.26 | 13,260 |
| 2026-01-13 | 24,650.00 | 25,150.00 | 24,000.00 | 24,900.00 | 24,637.50 | 16,243 |
| 2026-01-12 | 25,450.00 | 25,450.00 | 24,400.00 | 24,900.00 | 24,637.50 | 15,168 |
| 2026-01-09 | 25,300.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,538.55 | 16,950 |
| 2026-01-08 | 25,200.00 | 25,450.00 | 24,650.00 | 25,100.00 | 24,835.39 | 14,789 |
| 2026-01-07 | 25,450.00 | 25,650.00 | 24,050.00 | 25,250.00 | 24,983.81 | 22,295 |
| 2026-01-06 | 23,550.00 | 25,000.00 | 23,350.00 | 24,900.00 | 24,637.50 | 36,113 |
| 2026-01-05 | 24,500.00 | 24,550.00 | 23,350.00 | 23,700.00 | 23,450.15 | 22,181 |
| 2026-01-02 | 22,750.00 | 23,900.00 | 22,450.00 | 23,900.00 | 23,648.04 | 19,028 |
| 2025-12-30 | 22,200.00 | 23,800.00 | 22,200.00 | 23,000.00 | 22,757.53 | 33,511 |
| 2025-12-29 | 22,450.00 | 23,150.00 | 21,400.00 | 22,650.00 | 22,411.22 | 24,780 |
| 2025-12-26 | 21,500.00 | 22,750.00 | 21,100.00 | 22,450.00 | 22,213.33 | 43,598 |
| 2025-12-24 | 21,000.00 | 21,500.00 | 20,250.00 | 21,300.00 | 21,075.45 | 14,226 |
| 2025-12-23 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,630.20 | 9,739 |
| 2025-12-22 | 20,600.00 | 21,250.00 | 20,600.00 | 21,150.00 | 20,927.03 | 21,481 |
| 2025-12-19 | 20,450.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,283.89 | 18,315 |
| 2025-12-18 | 20,800.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,036.52 | 16,176 |
| 2025-12-17 | 21,250.00 | 21,300.00 | 20,350.00 | 21,000.00 | 20,778.61 | 26,760 |
| 2025-12-16 | 22,350.00 | 22,500.00 | 20,850.00 | 20,850.00 | 20,630.20 | 42,596 |
| 2025-12-15 | 22,750.00 | 23,000.00 | 21,750.00 | 22,350.00 | 22,114.38 | 34,369 |
| 2025-12-12 | 23,000.00 | 23,000.00 | 22,200.00 | 22,750.00 | 22,510.17 | 15,409 |
| 2025-12-11 | 23,250.00 | 23,250.00 | 22,500.00 | 22,700.00 | 22,460.69 | 19,036 |
| 2025-12-10 | 22,650.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,609.11 | 14,546 |
| 2025-12-09 | 23,050.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,411.22 | 13,629 |
| 2025-12-08 | 23,900.00 | 24,100.00 | 22,900.00 | 23,200.00 | 22,955.42 | 18,902 |
| 2025-12-05 | 23,850.00 | 24,100.00 | 22,850.00 | 24,000.00 | 23,746.99 | 19,200 |
| 2025-12-04 | 23,950.00 | 24,100.00 | 23,250.00 | 23,650.00 | 23,400.68 | 16,890 |
| 2025-12-03 | 23,800.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,499.62 | 25,870 |
| 2025-12-02 | 23,100.00 | 23,800.00 | 22,450.00 | 23,400.00 | 23,153.31 | 29,335 |
| 2025-12-01 | 22,650.00 | 23,250.00 | 22,200.00 | 23,250.00 | 23,004.89 | 39,259 |
| 2025-11-28 | 21,450.00 | 22,450.00 | 21,400.00 | 22,400.00 | 22,163.86 | 26,909 |
| 2025-11-27 | 21,600.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,174.40 | 22,786 |
| 2025-11-26 | 21,500.00 | 22,000.00 | 21,050.00 | 21,600.00 | 21,372.29 | 14,095 |
| 2025-11-25 | 21,750.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,273.34 | 15,920 |
| 2025-11-24 | 22,300.00 | 22,300.00 | 20,650.00 | 21,100.00 | 20,877.56 | 32,872 |
| 2025-11-21 | 22,600.00 | 22,600.00 | 21,600.00 | 21,600.00 | 21,372.29 | 42,476 |
| 2025-11-20 | 22,800.00 | 24,150.00 | 22,600.00 | 23,300.00 | 23,054.37 | 45,050 |
| 2025-11-19 | 22,800.00 | 22,800.00 | 21,500.00 | 22,050.00 | 21,817.55 | 44,156 |
| 2025-11-18 | 24,150.00 | 24,150.00 | 21,800.00 | 22,000.00 | 21,768.07 | 91,359 |
| 2025-11-17 | 26,800.00 | 28,050.00 | 21,500.00 | 24,200.00 | 23,944.88 | 224,636 |
| 2025-11-14 | 25,900.00 | 27,400.00 | 25,600.00 | 26,850.00 | 26,566.94 | 46,209 |
| 2025-11-13 | 26,500.00 | 27,150.00 | 26,200.00 | 26,650.00 | 26,369.05 | 26,076 |
| 2025-11-12 | 26,700.00 | 26,700.00 | 25,400.00 | 26,450.00 | 26,171.16 | 17,114 |
| 2025-11-11 | 26,400.00 | 26,400.00 | 25,500.00 | 26,100.00 | 25,824.85 | 20,174 |
| 2025-11-10 | 25,100.00 | 26,750.00 | 25,100.00 | 26,300.00 | 26,022.74 | 33,466 |
| 2025-11-07 | 25,800.00 | 25,900.00 | 24,550.00 | 25,050.00 | 24,785.92 | 28,506 |
| 2025-11-06 | 25,900.00 | 26,350.00 | 25,200.00 | 26,100.00 | 25,824.85 | 20,643 |
| 2025-11-05 | 26,500.00 | 26,550.00 | 24,550.00 | 25,400.00 | 25,132.23 | 40,219 |
| 2025-11-04 | 26,900.00 | 26,950.00 | 26,000.00 | 26,700.00 | 26,418.52 | 18,894 |
| 2025-11-03 | 26,300.00 | 26,950.00 | 25,500.00 | 26,500.00 | 26,220.63 | 41,974 |
| 2025-10-31 | 28,150.00 | 28,150.00 | 25,900.00 | 26,300.00 | 26,022.74 | 83,779 |
| 2025-10-30 | 28,100.00 | 28,600.00 | 27,300.00 | 28,600.00 | 28,298.49 | 84,379 |
| 2025-10-29 | 25,450.00 | 28,750.00 | 25,350.00 | 28,100.00 | 27,803.77 | 140,731 |
| 2025-10-28 | 25,350.00 | 25,950.00 | 24,900.00 | 25,450.00 | 25,181.70 | 63,487 |
| 2025-10-27 | 24,250.00 | 25,800.00 | 24,250.00 | 25,350.00 | 25,082.76 | 102,294 |
| 2025-10-24 | 24,400.00 | 25,100.00 | 23,650.00 | 23,950.00 | 23,697.52 | 69,463 |
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.