Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,870.00 | 12,970.00 | 11,840.00 | 12,590.00 | 12,457.27 | 42,163 |
| 2025-04-22 | 11,890.00 | 11,980.00 | 11,670.00 | 11,950.00 | 11,824.02 | 17,005 |
| 2025-04-21 | 11,710.00 | 11,840.00 | 11,300.00 | 11,840.00 | 11,715.18 | 15,119 |
| 2025-04-18 | 12,060.00 | 12,290.00 | 11,380.00 | 11,710.00 | 11,586.55 | 101,964 |
| 2025-04-17 | 12,010.00 | 12,240.00 | 11,900.00 | 12,190.00 | 12,061.49 | 33,282 |
| 2025-04-16 | 11,830.00 | 12,240.00 | 11,600.00 | 12,220.00 | 12,091.17 | 38,066 |
| 2025-04-15 | 11,490.00 | 12,290.00 | 11,470.00 | 11,850.00 | 11,725.08 | 65,749 |
| 2025-04-14 | 11,180.00 | 11,470.00 | 10,970.00 | 11,470.00 | 11,349.08 | 47,465 |
| 2025-04-11 | 10,700.00 | 11,220.00 | 10,580.00 | 11,100.00 | 10,982.98 | 43,968 |
| 2025-04-10 | 10,510.00 | 10,800.00 | 10,150.00 | 10,780.00 | 10,666.36 | 35,474 |
| 2025-04-09 | 10,390.00 | 10,510.00 | 10,090.00 | 10,190.00 | 10,082.58 | 17,068 |
| 2025-04-08 | 10,090.00 | 10,350.00 | 9,930.00 | 10,250.00 | 10,141.94 | 13,320 |
| 2025-04-07 | 10,380.00 | 10,390.00 | 9,610.00 | 10,080.00 | 9,973.73 | 27,980 |
| 2025-04-04 | 10,770.00 | 10,770.00 | 10,100.00 | 10,380.00 | 10,270.57 | 13,914 |
| 2025-04-03 | 10,420.00 | 10,810.00 | 10,340.00 | 10,570.00 | 10,458.57 | 20,171 |
| 2025-04-02 | 10,680.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,389.31 | 17,496 |
| 2025-04-01 | 10,290.00 | 10,780.00 | 10,050.00 | 10,690.00 | 10,577.30 | 18,110 |
| 2025-03-31 | 10,250.00 | 10,360.00 | 9,880.00 | 10,290.00 | 10,181.52 | 12,599 |
| 2025-03-28 | 10,440.00 | 10,540.00 | 10,020.00 | 10,250.00 | 10,141.94 | 29,599 |
| 2025-03-27 | 10,500.00 | 10,710.00 | 10,110.00 | 10,490.00 | 10,379.41 | 58,565 |
| 2025-03-26 | 10,180.00 | 10,400.00 | 10,010.00 | 10,270.00 | 10,161.73 | 34,397 |
| 2025-03-25 | 10,500.00 | 10,700.00 | 10,140.00 | 10,180.00 | 10,072.68 | 16,506 |
| 2025-03-24 | 10,390.00 | 10,850.00 | 10,270.00 | 10,640.00 | 10,527.83 | 46,218 |
| 2025-03-21 | 9,850.00 | 10,480.00 | 9,850.00 | 10,420.00 | 10,310.15 | 40,072 |
| 2025-03-20 | 10,280.00 | 10,330.00 | 9,900.00 | 9,990.00 | 9,884.68 | 10,894 |
| 2025-03-19 | 9,960.00 | 10,300.00 | 9,920.00 | 9,980.00 | 9,874.79 | 22,519 |
| 2025-03-18 | 10,310.00 | 10,310.00 | 9,870.00 | 9,960.00 | 9,855.00 | 19,697 |
| 2025-03-17 | 10,100.00 | 10,500.00 | 9,960.00 | 10,340.00 | 10,230.99 | 44,050 |
| 2025-03-14 | 9,960.00 | 10,070.00 | 9,530.00 | 9,940.00 | 9,835.21 | 8,932 |
| 2025-03-13 | 9,890.00 | 10,090.00 | 9,680.00 | 9,960.00 | 9,855.00 | 20,441 |
| 2025-03-12 | 9,870.00 | 10,040.00 | 9,660.00 | 9,680.00 | 9,577.95 | 8,766 |
| 2025-03-11 | 9,510.00 | 10,070.00 | 9,510.00 | 9,920.00 | 9,815.42 | 10,449 |
| 2025-03-10 | 10,210.00 | 10,210.00 | 9,700.00 | 9,890.00 | 9,785.74 | 27,239 |
| 2025-03-07 | 10,050.00 | 10,270.00 | 9,820.00 | 10,210.00 | 10,102.36 | 22,605 |
| 2025-03-06 | 10,320.00 | 10,320.00 | 9,920.00 | 10,050.00 | 9,944.05 | 14,102 |
| 2025-03-05 | 10,220.00 | 10,610.00 | 10,050.00 | 10,300.00 | 10,191.42 | 22,219 |
| 2025-03-04 | 9,870.00 | 10,150.00 | 9,800.00 | 9,960.00 | 9,855.00 | 18,199 |
| 2025-02-28 | 10,000.00 | 10,200.00 | 9,400.00 | 9,900.00 | 9,795.63 | 55,588 |
| 2025-02-27 | 10,800.00 | 10,800.00 | 9,750.00 | 10,010.00 | 9,904.47 | 33,065 |
| 2025-02-26 | 10,800.00 | 10,990.00 | 10,400.00 | 10,800.00 | 10,686.14 | 30,996 |
| 2025-02-25 | 10,680.00 | 10,800.00 | 10,420.00 | 10,800.00 | 10,686.14 | 28,100 |
| 2025-02-24 | 10,150.00 | 11,000.00 | 10,150.00 | 10,800.00 | 10,686.14 | 114,885 |
| 2025-02-21 | 9,850.00 | 10,100.00 | 9,380.00 | 10,100.00 | 9,993.52 | 35,712 |
| 2025-02-20 | 9,770.00 | 9,840.00 | 9,620.00 | 9,700.00 | 9,597.74 | 16,170 |
| 2025-02-19 | 9,740.00 | 9,750.00 | 9,300.00 | 9,630.00 | 9,528.48 | 20,527 |
| 2025-02-18 | 9,550.00 | 9,740.00 | 9,330.00 | 9,610.00 | 9,508.69 | 17,592 |
| 2025-02-17 | 9,180.00 | 9,590.00 | 9,160.00 | 9,450.00 | 9,350.38 | 21,325 |
| 2025-02-14 | 9,190.00 | 9,380.00 | 8,980.00 | 9,210.00 | 9,112.91 | 15,854 |
| 2025-02-13 | 9,020.00 | 9,210.00 | 8,860.00 | 8,960.00 | 8,865.54 | 25,933 |
| 2025-02-12 | 8,620.00 | 9,780.00 | 8,620.00 | 9,110.00 | 9,013.96 | 288,644 |
| 2025-02-11 | 8,070.00 | 9,690.00 | 8,030.00 | 8,550.00 | 8,459.86 | 252,854 |
| 2025-02-10 | 8,010.00 | 8,210.00 | 7,820.00 | 8,150.00 | 8,064.08 | 7,493 |
| 2025-02-07 | 8,240.00 | 8,460.00 | 7,990.00 | 8,020.00 | 7,935.45 | 10,271 |
| 2025-02-06 | 8,070.00 | 8,540.00 | 8,060.00 | 8,120.00 | 8,034.40 | 2,964 |
| 2025-02-05 | 8,160.00 | 8,300.00 | 8,050.00 | 8,120.00 | 8,034.40 | 4,576 |
| 2025-02-04 | 8,070.00 | 8,460.00 | 8,030.00 | 8,160.00 | 8,073.98 | 10,470 |
| 2025-02-03 | 8,170.00 | 8,170.00 | 7,900.00 | 8,120.00 | 8,034.40 | 6,915 |
| 2025-01-31 | 8,190.00 | 8,190.00 | 8,030.00 | 8,170.00 | 8,083.87 | 5,411 |
| 2025-01-24 | 8,300.00 | 8,390.00 | 8,160.00 | 8,190.00 | 8,103.66 | 12,004 |
| 2025-01-23 | 8,160.00 | 8,340.00 | 8,120.00 | 8,300.00 | 8,212.50 | 4,861 |
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.