Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,250.00 | 8,400.00 | 8,060.00 | 8,300.00 | 8,212.50 | 17,040 |
| 2025-01-21 | 8,330.00 | 8,650.00 | 8,250.00 | 8,330.00 | 8,242.18 | 3,405 |
| 2025-01-20 | 8,600.00 | 8,600.00 | 8,360.00 | 8,410.00 | 8,321.34 | 3,326 |
| 2025-01-17 | 8,300.00 | 8,460.00 | 8,260.00 | 8,430.00 | 8,341.13 | 5,006 |
| 2025-01-16 | 8,330.00 | 8,460.00 | 7,910.00 | 8,300.00 | 8,212.50 | 16,531 |
| 2025-01-15 | 8,520.00 | 8,740.00 | 8,130.00 | 8,200.00 | 8,113.55 | 13,740 |
| 2025-01-14 | 8,220.00 | 8,820.00 | 8,220.00 | 8,490.00 | 8,400.50 | 11,427 |
| 2025-01-13 | 8,650.00 | 8,650.00 | 8,270.00 | 8,480.00 | 8,390.60 | 10,840 |
| 2025-01-10 | 8,950.00 | 8,950.00 | 8,470.00 | 8,650.00 | 8,558.81 | 6,265 |
| 2025-01-09 | 8,650.00 | 9,080.00 | 8,480.00 | 8,620.00 | 8,529.13 | 34,603 |
| 2025-01-08 | 8,590.00 | 8,690.00 | 8,450.00 | 8,540.00 | 8,449.97 | 15,519 |
| 2025-01-07 | 8,230.00 | 8,660.00 | 8,230.00 | 8,590.00 | 8,499.44 | 17,825 |
| 2025-01-06 | 8,230.00 | 8,320.00 | 8,140.00 | 8,260.00 | 8,172.92 | 7,757 |
| 2025-01-03 | 8,070.00 | 8,360.00 | 8,030.00 | 8,230.00 | 8,143.24 | 9,586 |
| 2025-01-02 | 8,340.00 | 8,340.00 | 7,930.00 | 8,230.00 | 8,143.24 | 18,576 |
| 2024-12-30 | 8,360.00 | 8,360.00 | 8,060.00 | 8,340.00 | 8,252.08 | 5,108 |
| 2024-12-27 | 8,120.00 | 8,590.00 | 7,900.00 | 8,360.00 | 8,271.87 | 29,817 |
| 2024-12-26 | 8,400.00 | 8,920.00 | 8,400.00 | 8,450.00 | 8,212.50 | 61,780 |
| 2024-12-24 | 8,050.00 | 9,190.00 | 8,040.00 | 8,400.00 | 8,163.91 | 185,228 |
| 2024-12-23 | 7,750.00 | 8,050.00 | 7,640.00 | 8,030.00 | 7,804.30 | 11,265 |
| 2024-12-20 | 7,740.00 | 7,990.00 | 7,600.00 | 7,750.00 | 7,532.17 | 5,624 |
| 2024-12-19 | 7,870.00 | 7,990.00 | 7,800.00 | 7,890.00 | 7,668.24 | 5,235 |
| 2024-12-18 | 7,940.00 | 8,000.00 | 7,810.00 | 7,930.00 | 7,707.12 | 9,221 |
| 2024-12-17 | 7,900.00 | 7,950.00 | 7,720.00 | 7,850.00 | 7,629.36 | 1,639 |
| 2024-12-16 | 7,930.00 | 7,940.00 | 7,670.00 | 7,820.00 | 7,600.21 | 3,847 |
| 2024-12-13 | 7,910.00 | 7,910.00 | 7,750.00 | 7,860.00 | 7,639.08 | 5,542 |
| 2024-12-12 | 7,660.00 | 7,940.00 | 7,660.00 | 7,910.00 | 7,687.68 | 6,502 |
| 2024-12-11 | 7,690.00 | 7,790.00 | 7,630.00 | 7,730.00 | 7,512.74 | 2,758 |
| 2024-12-10 | 7,790.00 | 7,790.00 | 7,540.00 | 7,690.00 | 7,473.86 | 6,082 |
| 2024-12-09 | 7,520.00 | 7,570.00 | 7,400.00 | 7,530.00 | 7,318.36 | 13,265 |
| 2024-12-06 | 7,380.00 | 7,590.00 | 7,380.00 | 7,580.00 | 7,366.95 | 8,720 |
| 2024-12-05 | 7,600.00 | 7,610.00 | 7,400.00 | 7,440.00 | 7,230.89 | 12,174 |
| 2024-12-04 | 7,710.00 | 8,000.00 | 7,480.00 | 7,650.00 | 7,434.99 | 6,630 |
| 2024-12-03 | 7,660.00 | 7,780.00 | 7,610.00 | 7,730.00 | 7,512.74 | 2,734 |
| 2024-12-02 | 7,650.00 | 7,840.00 | 7,550.00 | 7,730.00 | 7,512.74 | 5,389 |
| 2024-11-29 | 7,710.00 | 7,710.00 | 7,510.00 | 7,700.00 | 7,483.58 | 6,760 |
| 2024-11-28 | 7,740.00 | 7,850.00 | 7,630.00 | 7,680.00 | 7,464.14 | 3,409 |
| 2024-11-27 | 7,840.00 | 7,840.00 | 7,440.00 | 7,740.00 | 7,522.46 | 8,876 |
| 2024-11-26 | 7,770.00 | 7,950.00 | 7,600.00 | 7,600.00 | 7,386.39 | 7,075 |
| 2024-11-25 | 7,860.00 | 7,980.00 | 7,750.00 | 7,770.00 | 7,551.61 | 6,725 |
| 2024-11-22 | 7,900.00 | 7,990.00 | 7,830.00 | 7,860.00 | 7,639.08 | 5,500 |
| 2024-11-21 | 7,750.00 | 8,020.00 | 7,700.00 | 7,830.00 | 7,609.93 | 4,335 |
| 2024-11-20 | 7,910.00 | 8,030.00 | 7,750.00 | 7,750.00 | 7,532.17 | 6,459 |
| 2024-11-19 | 7,790.00 | 8,020.00 | 7,790.00 | 7,990.00 | 7,765.43 | 7,237 |
| 2024-11-18 | 8,090.00 | 8,160.00 | 7,880.00 | 7,950.00 | 7,726.55 | 13,762 |
| 2024-11-15 | 7,880.00 | 8,140.00 | 7,880.00 | 8,090.00 | 7,862.62 | 17,409 |
| 2024-11-14 | 7,670.00 | 8,390.00 | 7,530.00 | 7,900.00 | 7,677.96 | 22,407 |
| 2024-11-13 | 8,120.00 | 8,120.00 | 7,660.00 | 7,680.00 | 7,464.14 | 15,938 |
| 2024-11-12 | 7,910.00 | 7,970.00 | 7,660.00 | 7,920.00 | 7,697.40 | 18,006 |
| 2024-11-11 | 7,900.00 | 8,100.00 | 7,660.00 | 7,970.00 | 7,745.99 | 28,129 |
| 2024-11-08 | 7,860.00 | 8,390.00 | 7,700.00 | 7,930.00 | 7,707.12 | 95,884 |
| 2024-11-07 | 7,430.00 | 9,050.00 | 7,260.00 | 7,700.00 | 7,483.58 | 508,400 |
| 2024-11-06 | 7,430.00 | 7,550.00 | 7,430.00 | 7,430.00 | 7,221.17 | 7,616 |
| 2024-11-05 | 7,550.00 | 7,700.00 | 7,400.00 | 7,520.00 | 7,308.64 | 10,538 |
| 2024-11-04 | 7,470.00 | 7,670.00 | 7,340.00 | 7,560.00 | 7,347.51 | 17,440 |
| 2024-11-01 | 7,690.00 | 9,400.00 | 7,470.00 | 7,470.00 | 7,260.04 | 513,112 |
| 2024-10-31 | 7,580.00 | 7,770.00 | 7,580.00 | 7,650.00 | 7,434.99 | 4,887 |
| 2024-10-30 | 7,680.00 | 7,740.00 | 7,580.00 | 7,580.00 | 7,366.95 | 3,085 |
| 2024-10-29 | 7,530.00 | 7,730.00 | 7,530.00 | 7,680.00 | 7,464.14 | 2,188 |
| 2024-10-28 | 7,460.00 | 7,680.00 | 7,410.00 | 7,600.00 | 7,386.39 | 8,251 |
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.