Mecaro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,630.00 | 7,800.00 | 7,490.00 | 7,600.00 | 7,386.39 | 3,088 |
| 2024-10-24 | 7,700.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,434.99 | 8,132 |
| 2024-10-23 | 7,670.00 | 7,880.00 | 7,530.00 | 7,590.00 | 7,376.67 | 5,946 |
| 2024-10-22 | 7,600.00 | 7,750.00 | 7,520.00 | 7,730.00 | 7,512.74 | 6,417 |
| 2024-10-21 | 7,800.00 | 7,800.00 | 7,550.00 | 7,700.00 | 7,483.58 | 3,817 |
| 2024-10-18 | 7,650.00 | 7,790.00 | 7,480.00 | 7,700.00 | 7,483.58 | 8,729 |
| 2024-10-17 | 7,550.00 | 7,700.00 | 7,460.00 | 7,640.00 | 7,425.27 | 9,428 |
| 2024-10-16 | 7,640.00 | 7,640.00 | 7,340.00 | 7,540.00 | 7,328.08 | 7,905 |
| 2024-10-15 | 7,520.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,298.92 | 5,447 |
| 2024-10-14 | 7,610.00 | 7,720.00 | 7,510.00 | 7,520.00 | 7,308.64 | 13,317 |
| 2024-10-11 | 7,540.00 | 7,780.00 | 7,540.00 | 7,610.00 | 7,396.11 | 16,875 |
| 2024-10-10 | 7,660.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,464.14 | 11,522 |
| 2024-10-08 | 7,580.00 | 7,700.00 | 7,570.00 | 7,630.00 | 7,415.55 | 20,489 |
| 2024-10-07 | 7,780.00 | 7,870.00 | 7,650.00 | 7,660.00 | 7,444.70 | 42,626 |
| 2024-10-04 | 8,000.00 | 8,080.00 | 7,760.00 | 7,760.00 | 7,541.89 | 95,208 |
| 2024-10-02 | 7,600.00 | 9,840.00 | 7,470.00 | 7,950.00 | 7,726.55 | 1,817,075 |
| 2024-09-30 | 7,900.00 | 7,900.00 | 7,520.00 | 7,600.00 | 7,386.39 | 1,958 |
| 2024-09-27 | 7,950.00 | 7,950.00 | 7,630.00 | 7,720.00 | 7,503.02 | 9,295 |
| 2024-09-26 | 7,460.00 | 7,840.00 | 7,460.00 | 7,730.00 | 7,512.74 | 2,678 |
| 2024-09-25 | 7,470.00 | 7,590.00 | 7,400.00 | 7,460.00 | 7,250.33 | 6,619 |
| 2024-09-24 | 7,600.00 | 7,680.00 | 7,460.00 | 7,600.00 | 7,386.39 | 2,842 |
| 2024-09-23 | 7,700.00 | 7,990.00 | 7,460.00 | 7,500.00 | 7,289.20 | 7,760 |
| 2024-09-20 | 7,890.00 | 7,930.00 | 7,610.00 | 7,750.00 | 7,532.17 | 1,909 |
| 2024-09-19 | 7,770.00 | 7,770.00 | 7,500.00 | 7,690.00 | 7,473.86 | 3,060 |
| 2024-09-13 | 7,940.00 | 7,940.00 | 7,550.00 | 7,550.00 | 7,337.80 | 2,397 |
| 2024-09-12 | 7,810.00 | 7,810.00 | 7,580.00 | 7,700.00 | 7,483.58 | 1,527 |
| 2024-09-11 | 7,940.00 | 7,940.00 | 7,520.00 | 7,580.00 | 7,366.95 | 8,542 |
| 2024-09-10 | 7,790.00 | 7,950.00 | 7,640.00 | 7,770.00 | 7,551.61 | 336 |
| 2024-09-09 | 7,460.00 | 7,870.00 | 7,460.00 | 7,790.00 | 7,571.05 | 1,872 |
| 2024-09-06 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,580.77 | 899 |
| 2024-09-05 | 7,960.00 | 8,090.00 | 7,800.00 | 7,800.00 | 7,580.77 | 2,134 |
| 2024-09-04 | 8,000.00 | 8,080.00 | 7,740.00 | 8,000.00 | 7,775.15 | 5,640 |
| 2024-09-03 | 8,240.00 | 8,240.00 | 8,040.00 | 8,190.00 | 7,959.81 | 1,264 |
| 2024-09-02 | 8,290.00 | 8,390.00 | 8,000.00 | 8,240.00 | 8,008.40 | 7,184 |
| 2024-08-30 | 8,090.00 | 8,090.00 | 8,000.00 | 8,030.00 | 7,804.30 | 553 |
| 2024-08-29 | 7,960.00 | 7,960.00 | 7,800.00 | 7,940.00 | 7,716.83 | 635 |
| 2024-08-28 | 7,900.00 | 8,000.00 | 7,670.00 | 7,960.00 | 7,736.27 | 2,432 |
| 2024-08-27 | 8,100.00 | 8,160.00 | 7,680.00 | 7,940.00 | 7,716.83 | 5,759 |
| 2024-08-26 | 8,440.00 | 8,440.00 | 8,050.00 | 8,050.00 | 7,823.74 | 5,508 |
| 2024-08-23 | 8,060.00 | 8,240.00 | 7,950.00 | 8,200.00 | 7,969.53 | 3,830 |
| 2024-08-22 | 8,070.00 | 8,140.00 | 7,900.00 | 8,060.00 | 7,833.46 | 2,156 |
| 2024-08-21 | 8,120.00 | 8,130.00 | 7,960.00 | 8,120.00 | 7,891.78 | 3,400 |
| 2024-08-20 | 7,910.00 | 8,180.00 | 7,900.00 | 8,130.00 | 7,901.49 | 21,963 |
| 2024-08-19 | 8,250.00 | 8,250.00 | 7,750.00 | 7,950.00 | 7,726.55 | 5,115 |
| 2024-08-16 | 7,770.00 | 8,000.00 | 7,770.00 | 7,930.00 | 7,707.12 | 9,686 |
| 2024-08-14 | 7,610.00 | 7,900.00 | 7,610.00 | 7,760.00 | 7,541.89 | 3,985 |
| 2024-08-13 | 7,760.00 | 7,760.00 | 7,560.00 | 7,710.00 | 7,493.30 | 5,839 |
| 2024-08-12 | 7,470.00 | 7,720.00 | 7,470.00 | 7,700.00 | 7,483.58 | 2,737 |
| 2024-08-09 | 7,400.00 | 7,770.00 | 7,400.00 | 7,650.00 | 7,434.99 | 5,185 |
| 2024-08-08 | 7,300.00 | 7,540.00 | 7,290.00 | 7,460.00 | 7,250.33 | 5,686 |
| 2024-08-07 | 7,410.00 | 7,520.00 | 7,350.00 | 7,390.00 | 7,182.29 | 5,332 |
| 2024-08-06 | 7,000.00 | 7,500.00 | 7,000.00 | 7,480.00 | 7,269.76 | 34,198 |
| 2024-08-05 | 7,490.00 | 7,850.00 | 6,810.00 | 7,190.00 | 6,987.91 | 29,647 |
| 2024-08-02 | 8,070.00 | 8,070.00 | 7,830.00 | 7,890.00 | 7,668.24 | 8,133 |
| 2024-08-01 | 8,150.00 | 8,190.00 | 8,000.00 | 8,120.00 | 7,891.78 | 1,774 |
| 2024-07-31 | 8,000.00 | 8,150.00 | 7,880.00 | 8,150.00 | 7,920.93 | 8,616 |
| 2024-07-30 | 8,290.00 | 8,290.00 | 8,040.00 | 8,100.00 | 7,872.34 | 1,564 |
| 2024-07-29 | 7,830.00 | 8,290.00 | 7,830.00 | 8,250.00 | 8,018.12 | 7,142 |
| 2024-07-26 | 7,970.00 | 8,080.00 | 7,860.00 | 7,950.00 | 7,726.55 | 6,000 |
| 2024-07-25 | 7,970.00 | 8,180.00 | 7,640.00 | 8,050.00 | 7,823.74 | 9,233 |
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.