Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,450.00 | 24,400.00 | 23,000.00 | 23,550.00 | 23,301.73 | 54,681 |
| 2025-10-22 | 22,750.00 | 23,650.00 | 22,400.00 | 23,200.00 | 22,955.42 | 46,398 |
| 2025-10-21 | 23,000.00 | 23,550.00 | 22,300.00 | 22,700.00 | 22,460.69 | 61,429 |
| 2025-10-20 | 22,650.00 | 24,450.00 | 22,500.00 | 23,000.00 | 22,757.53 | 69,386 |
| 2025-10-17 | 24,850.00 | 24,850.00 | 22,700.00 | 22,950.00 | 22,708.06 | 137,865 |
| 2025-10-16 | 21,900.00 | 26,500.00 | 21,350.00 | 25,550.00 | 25,280.65 | 519,266 |
| 2025-10-15 | 21,100.00 | 22,500.00 | 20,050.00 | 21,550.00 | 21,322.82 | 159,960 |
| 2025-10-14 | 20,650.00 | 21,100.00 | 20,050.00 | 21,100.00 | 20,877.56 | 84,743 |
| 2025-10-13 | 19,300.00 | 20,600.00 | 19,220.00 | 20,600.00 | 20,382.83 | 64,048 |
| 2025-10-10 | 21,100.00 | 22,100.00 | 19,420.00 | 19,900.00 | 19,690.21 | 177,120 |
| 2025-10-02 | 20,900.00 | 21,400.00 | 20,250.00 | 20,450.00 | 20,234.41 | 106,270 |
| 2025-10-01 | 20,550.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,036.52 | 87,386 |
| 2025-09-30 | 20,800.00 | 20,800.00 | 19,950.00 | 20,450.00 | 20,234.41 | 73,649 |
| 2025-09-29 | 19,650.00 | 20,900.00 | 19,540.00 | 20,800.00 | 20,580.72 | 130,939 |
| 2025-09-26 | 19,650.00 | 19,950.00 | 19,200.00 | 19,650.00 | 19,442.85 | 114,073 |
| 2025-09-25 | 17,960.00 | 19,900.00 | 17,690.00 | 19,620.00 | 19,413.16 | 343,546 |
| 2025-09-24 | 17,450.00 | 18,040.00 | 17,360.00 | 17,800.00 | 17,612.35 | 69,503 |
| 2025-09-23 | 18,200.00 | 18,480.00 | 17,200.00 | 17,600.00 | 17,414.46 | 130,359 |
| 2025-09-22 | 17,230.00 | 18,360.00 | 16,430.00 | 18,030.00 | 17,839.92 | 130,498 |
| 2025-09-19 | 17,400.00 | 17,770.00 | 16,900.00 | 17,210.00 | 17,028.57 | 105,627 |
| 2025-09-18 | 15,400.00 | 17,660.00 | 15,210.00 | 17,030.00 | 16,850.47 | 303,510 |
| 2025-09-17 | 15,380.00 | 15,430.00 | 14,800.00 | 15,350.00 | 15,188.18 | 55,528 |
| 2025-09-16 | 14,880.00 | 15,400.00 | 14,560.00 | 15,350.00 | 15,188.18 | 131,863 |
| 2025-09-15 | 13,650.00 | 15,000.00 | 13,650.00 | 14,800.00 | 14,643.98 | 265,774 |
| 2025-09-12 | 13,050.00 | 13,750.00 | 13,050.00 | 13,560.00 | 13,417.05 | 64,831 |
| 2025-09-11 | 12,850.00 | 13,070.00 | 12,680.00 | 13,070.00 | 12,932.21 | 31,434 |
| 2025-09-10 | 12,740.00 | 13,000.00 | 12,720.00 | 12,820.00 | 12,684.85 | 25,990 |
| 2025-09-09 | 12,450.00 | 12,780.00 | 12,340.00 | 12,740.00 | 12,605.69 | 33,491 |
| 2025-09-08 | 12,160.00 | 12,480.00 | 12,160.00 | 12,320.00 | 12,190.12 | 19,217 |
| 2025-09-05 | 12,400.00 | 12,540.00 | 12,110.00 | 12,160.00 | 12,031.81 | 21,675 |
| 2025-09-04 | 12,420.00 | 12,420.00 | 12,120.00 | 12,300.00 | 12,170.33 | 5,473 |
| 2025-09-03 | 12,300.00 | 12,360.00 | 12,100.00 | 12,100.00 | 11,972.44 | 6,271 |
| 2025-09-02 | 12,300.00 | 12,320.00 | 12,110.00 | 12,300.00 | 12,170.33 | 8,806 |
| 2025-09-01 | 12,460.00 | 12,520.00 | 12,190.00 | 12,200.00 | 12,071.39 | 17,405 |
| 2025-08-29 | 12,400.00 | 12,760.00 | 12,370.00 | 12,650.00 | 12,516.64 | 23,955 |
| 2025-08-28 | 12,080.00 | 12,620.00 | 11,820.00 | 12,420.00 | 12,289.07 | 29,216 |
| 2025-08-27 | 12,300.00 | 12,710.00 | 12,080.00 | 12,240.00 | 12,110.96 | 10,248 |
| 2025-08-26 | 12,240.00 | 12,720.00 | 12,140.00 | 12,260.00 | 12,130.75 | 26,198 |
| 2025-08-25 | 12,060.00 | 12,610.00 | 11,560.00 | 12,400.00 | 12,269.28 | 30,550 |
| 2025-08-22 | 12,060.00 | 12,170.00 | 11,700.00 | 12,060.00 | 11,932.86 | 11,801 |
| 2025-08-21 | 12,020.00 | 12,350.00 | 11,820.00 | 11,820.00 | 11,695.39 | 7,192 |
| 2025-08-20 | 12,030.00 | 12,030.00 | 11,670.00 | 12,020.00 | 11,893.28 | 25,525 |
| 2025-08-19 | 12,310.00 | 12,470.00 | 11,800.00 | 12,040.00 | 11,913.07 | 32,922 |
| 2025-08-18 | 12,830.00 | 12,920.00 | 12,250.00 | 12,300.00 | 12,170.33 | 22,594 |
| 2025-08-14 | 12,340.00 | 13,290.00 | 12,190.00 | 12,580.00 | 12,447.38 | 45,405 |
| 2025-08-13 | 12,220.00 | 12,440.00 | 12,090.00 | 12,200.00 | 12,071.39 | 12,610 |
| 2025-08-12 | 11,940.00 | 12,370.00 | 11,930.00 | 12,220.00 | 12,091.17 | 16,939 |
| 2025-08-11 | 12,580.00 | 12,580.00 | 11,930.00 | 11,940.00 | 11,814.13 | 22,548 |
| 2025-08-08 | 12,470.00 | 12,470.00 | 12,110.00 | 12,290.00 | 12,160.44 | 8,096 |
| 2025-08-07 | 12,210.00 | 12,720.00 | 12,170.00 | 12,250.00 | 12,120.86 | 12,104 |
| 2025-08-06 | 12,600.00 | 12,600.00 | 12,140.00 | 12,360.00 | 12,229.70 | 10,782 |
| 2025-08-05 | 12,510.00 | 12,780.00 | 12,220.00 | 12,610.00 | 12,477.06 | 27,369 |
| 2025-08-04 | 11,860.00 | 12,530.00 | 11,770.00 | 12,220.00 | 12,091.17 | 10,529 |
| 2025-08-01 | 12,300.00 | 12,320.00 | 11,830.00 | 11,860.00 | 11,734.97 | 20,592 |
| 2025-07-31 | 12,570.00 | 12,570.00 | 12,220.00 | 12,320.00 | 12,190.12 | 7,035 |
| 2025-07-30 | 12,760.00 | 12,760.00 | 12,260.00 | 12,310.00 | 12,180.23 | 8,484 |
| 2025-07-29 | 12,490.00 | 12,750.00 | 12,300.00 | 12,320.00 | 12,190.12 | 10,429 |
| 2025-07-28 | 12,570.00 | 12,760.00 | 12,150.00 | 12,490.00 | 12,358.33 | 9,046 |
| 2025-07-25 | 13,480.00 | 13,480.00 | 12,580.00 | 12,670.00 | 12,536.43 | 25,441 |
| 2025-07-24 | 13,050.00 | 13,250.00 | 12,950.00 | 13,180.00 | 13,041.05 | 11,539 |
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.