Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,210.00 | 13,210.00 | 12,850.00 | 13,080.00 | 12,942.11 | 12,945 |
| 2025-07-22 | 13,330.00 | 13,650.00 | 12,900.00 | 13,110.00 | 12,971.79 | 25,184 |
| 2025-07-21 | 13,730.00 | 13,840.00 | 13,340.00 | 13,340.00 | 13,199.37 | 21,145 |
| 2025-07-18 | 13,880.00 | 13,880.00 | 13,530.00 | 13,730.00 | 13,585.26 | 11,979 |
| 2025-07-17 | 14,240.00 | 14,520.00 | 13,460.00 | 13,660.00 | 13,515.99 | 51,161 |
| 2025-07-16 | 14,450.00 | 14,500.00 | 14,000.00 | 14,300.00 | 14,149.25 | 44,426 |
| 2025-07-15 | 14,330.00 | 14,330.00 | 13,780.00 | 14,230.00 | 14,079.98 | 24,917 |
| 2025-07-14 | 13,820.00 | 14,350.00 | 13,610.00 | 14,050.00 | 13,901.88 | 62,460 |
| 2025-07-11 | 14,350.00 | 14,350.00 | 13,740.00 | 14,000.00 | 13,852.41 | 24,522 |
| 2025-07-10 | 14,150.00 | 14,250.00 | 13,720.00 | 14,080.00 | 13,931.57 | 35,434 |
| 2025-07-09 | 14,040.00 | 14,400.00 | 13,760.00 | 14,150.00 | 14,000.83 | 50,915 |
| 2025-07-08 | 13,440.00 | 14,400.00 | 13,350.00 | 13,900.00 | 13,753.46 | 124,404 |
| 2025-07-07 | 12,660.00 | 14,700.00 | 12,660.00 | 13,580.00 | 13,436.84 | 334,237 |
| 2025-07-04 | 11,350.00 | 12,860.00 | 10,940.00 | 12,590.00 | 12,457.27 | 244,355 |
| 2025-07-03 | 11,130.00 | 11,130.00 | 10,740.00 | 11,050.00 | 10,933.51 | 11,997 |
| 2025-07-02 | 11,360.00 | 11,360.00 | 10,730.00 | 10,890.00 | 10,775.20 | 10,211 |
| 2025-07-01 | 11,050.00 | 11,330.00 | 10,820.00 | 10,820.00 | 10,705.93 | 24,570 |
| 2025-06-30 | 11,270.00 | 11,270.00 | 10,900.00 | 10,970.00 | 10,854.35 | 8,952 |
| 2025-06-27 | 11,420.00 | 11,500.00 | 11,120.00 | 11,180.00 | 11,062.14 | 8,690 |
| 2025-06-26 | 11,670.00 | 11,670.00 | 11,170.00 | 11,190.00 | 11,072.03 | 21,261 |
| 2025-06-25 | 11,620.00 | 11,700.00 | 11,210.00 | 11,690.00 | 11,566.76 | 19,891 |
| 2025-06-24 | 11,380.00 | 11,920.00 | 11,130.00 | 11,620.00 | 11,497.50 | 31,940 |
| 2025-06-23 | 11,650.00 | 11,730.00 | 11,190.00 | 11,360.00 | 11,240.24 | 71,947 |
| 2025-06-20 | 12,040.00 | 12,270.00 | 11,700.00 | 11,770.00 | 11,645.92 | 38,814 |
| 2025-06-19 | 12,900.00 | 12,900.00 | 11,770.00 | 12,080.00 | 11,952.65 | 41,931 |
| 2025-06-18 | 12,960.00 | 13,220.00 | 12,450.00 | 12,560.00 | 12,427.59 | 21,721 |
| 2025-06-17 | 13,150.00 | 13,290.00 | 12,780.00 | 12,980.00 | 12,843.16 | 20,901 |
| 2025-06-16 | 12,600.00 | 13,240.00 | 12,370.00 | 13,150.00 | 13,011.37 | 45,765 |
| 2025-06-13 | 12,670.00 | 12,820.00 | 11,800.00 | 12,600.00 | 12,467.17 | 35,784 |
| 2025-06-12 | 12,470.00 | 12,920.00 | 12,470.00 | 12,700.00 | 12,566.11 | 28,488 |
| 2025-06-11 | 11,790.00 | 12,700.00 | 11,790.00 | 12,470.00 | 12,338.54 | 43,539 |
| 2025-06-10 | 11,960.00 | 11,960.00 | 11,670.00 | 11,790.00 | 11,665.71 | 8,768 |
| 2025-06-09 | 11,830.00 | 12,110.00 | 11,730.00 | 11,790.00 | 11,665.71 | 35,724 |
| 2025-06-05 | 11,940.00 | 12,060.00 | 11,610.00 | 11,920.00 | 11,794.34 | 9,850 |
| 2025-06-04 | 11,930.00 | 12,060.00 | 11,570.00 | 11,950.00 | 11,824.02 | 12,683 |
| 2025-06-02 | 11,840.00 | 11,860.00 | 11,500.00 | 11,690.00 | 11,566.76 | 19,198 |
| 2025-05-30 | 11,880.00 | 12,200.00 | 11,630.00 | 11,690.00 | 11,566.76 | 18,989 |
| 2025-05-29 | 11,560.00 | 11,800.00 | 11,380.00 | 11,620.00 | 11,497.50 | 12,869 |
| 2025-05-28 | 11,700.00 | 11,770.00 | 11,290.00 | 11,570.00 | 11,448.03 | 23,156 |
| 2025-05-27 | 11,610.00 | 11,870.00 | 11,360.00 | 11,530.00 | 11,408.45 | 20,118 |
| 2025-05-26 | 12,530.00 | 12,530.00 | 11,610.00 | 11,610.00 | 11,487.61 | 37,830 |
| 2025-05-23 | 12,260.00 | 12,420.00 | 11,980.00 | 12,120.00 | 11,992.23 | 22,581 |
| 2025-05-22 | 12,590.00 | 12,600.00 | 12,040.00 | 12,260.00 | 12,130.75 | 19,412 |
| 2025-05-21 | 12,710.00 | 12,940.00 | 12,330.00 | 12,600.00 | 12,467.17 | 17,336 |
| 2025-05-20 | 12,370.00 | 12,790.00 | 12,170.00 | 12,710.00 | 12,576.01 | 39,044 |
| 2025-05-19 | 12,390.00 | 12,390.00 | 11,950.00 | 12,330.00 | 12,200.02 | 23,881 |
| 2025-05-16 | 12,800.00 | 12,800.00 | 11,860.00 | 12,390.00 | 12,259.38 | 44,409 |
| 2025-05-15 | 12,000.00 | 12,500.00 | 11,860.00 | 12,500.00 | 12,368.22 | 49,137 |
| 2025-05-14 | 12,040.00 | 12,280.00 | 11,830.00 | 12,140.00 | 12,012.02 | 36,094 |
| 2025-05-13 | 12,290.00 | 12,300.00 | 11,930.00 | 11,980.00 | 11,853.70 | 18,622 |
| 2025-05-12 | 12,300.00 | 12,740.00 | 12,010.00 | 12,280.00 | 12,150.54 | 21,120 |
| 2025-05-09 | 12,610.00 | 12,690.00 | 12,230.00 | 12,300.00 | 12,170.33 | 21,130 |
| 2025-05-08 | 12,680.00 | 12,680.00 | 12,430.00 | 12,620.00 | 12,486.96 | 22,747 |
| 2025-05-07 | 12,060.00 | 12,700.00 | 11,900.00 | 12,620.00 | 12,486.96 | 32,097 |
| 2025-05-02 | 12,360.00 | 12,620.00 | 11,800.00 | 12,050.00 | 11,922.97 | 41,317 |
| 2025-04-30 | 12,700.00 | 12,910.00 | 12,350.00 | 12,630.00 | 12,496.85 | 18,605 |
| 2025-04-29 | 12,910.00 | 13,210.00 | 12,650.00 | 12,730.00 | 12,595.80 | 37,502 |
| 2025-04-28 | 12,220.00 | 13,440.00 | 12,110.00 | 12,900.00 | 12,764.01 | 101,215 |
| 2025-04-25 | 12,480.00 | 12,650.00 | 12,130.00 | 12,220.00 | 12,091.17 | 17,840 |
| 2025-04-24 | 12,750.00 | 12,750.00 | 12,040.00 | 12,480.00 | 12,348.43 | 22,518 |
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.