See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,480.002,480.002,410.002,435.002,435.00112,432
2024-07-262,455.002,540.002,410.002,450.002,450.00186,677
2024-07-252,435.002,485.002,360.002,450.002,450.00165,504
2024-07-242,310.002,475.002,310.002,435.002,435.00307,132
2024-07-232,415.002,445.002,310.002,345.002,345.00179,422
2024-07-222,340.002,405.002,300.002,405.002,405.00211,266
2024-07-192,300.002,795.002,300.002,360.002,360.003,485,143
2024-07-182,400.002,520.002,250.002,320.002,320.00277,678
2024-07-172,315.002,400.002,315.002,365.002,365.0065,234
2024-07-162,295.002,345.002,295.002,335.002,335.0031,354
2024-07-152,300.002,345.002,285.002,315.002,315.0056,211
2024-07-122,320.002,370.002,310.002,315.002,315.0020,875
2024-07-112,330.002,335.002,310.002,310.002,310.0022,780
2024-07-102,385.002,385.002,295.002,330.002,330.0067,219
2024-07-092,350.002,410.002,330.002,350.002,350.0036,418
2024-07-082,380.002,410.002,340.002,350.002,350.0048,735
2024-07-052,375.002,410.002,340.002,340.002,340.0043,590
2024-07-042,425.002,475.002,365.002,375.002,375.0053,488
2024-07-032,445.002,555.002,425.002,425.002,425.00102,429
2024-07-022,360.002,485.002,355.002,485.002,485.00119,908
2024-07-012,310.002,405.002,305.002,380.002,380.0070,703
2024-06-282,360.002,385.002,310.002,310.002,310.0045,700
2024-06-272,350.002,385.002,330.002,360.002,360.0049,109
2024-06-262,420.002,450.002,370.002,375.002,375.0058,695
2024-06-252,410.002,480.002,405.002,420.002,420.0081,205
2024-06-242,485.002,570.002,430.002,430.002,430.00106,208
2024-06-212,505.002,550.002,465.002,485.002,485.00120,188
2024-06-202,480.002,590.002,480.002,525.002,525.00103,040
2024-06-192,545.002,620.002,480.002,490.002,490.00161,036
2024-06-182,560.002,585.002,465.002,545.002,545.00179,604
2024-06-172,450.002,690.002,390.002,610.002,610.00417,739
2024-06-142,410.002,450.002,395.002,445.002,445.0088,806
2024-06-132,490.002,510.002,425.002,450.002,450.00100,096
2024-06-122,465.002,530.002,430.002,490.002,490.00118,727
2024-06-112,440.002,475.002,400.002,445.002,445.0063,594
2024-06-102,435.002,445.002,385.002,440.002,440.00100,434
2024-06-072,435.002,445.002,415.002,435.002,435.0027,530
2024-06-052,450.002,450.002,380.002,435.002,435.0087,048
2024-06-042,520.002,520.002,420.002,460.002,460.0064,221
2024-06-032,420.002,525.002,420.002,500.002,500.0091,360
2024-05-312,430.002,460.002,415.002,420.002,420.0057,672
2024-05-302,415.002,450.002,350.002,420.002,420.00151,769
2024-05-292,515.002,520.002,425.002,465.002,465.0068,349
2024-05-282,530.002,550.002,450.002,515.002,515.00104,272
2024-05-272,500.002,555.002,450.002,530.002,530.0098,800
2024-05-242,515.002,535.002,465.002,475.002,475.00122,129
2024-05-232,550.002,580.002,500.002,545.002,545.0057,375
2024-05-222,625.002,670.002,550.002,550.002,550.00119,098
2024-05-212,675.002,705.002,620.002,625.002,625.0050,365
2024-05-202,685.002,750.002,640.002,685.002,685.00123,260
2024-05-172,735.002,735.002,670.002,685.002,685.0042,318
2024-05-162,700.002,740.002,655.002,735.002,735.00108,400
2024-05-142,640.002,710.002,635.002,675.002,675.0058,305
2024-05-132,715.002,725.002,620.002,640.002,640.00113,236
2024-05-102,760.002,760.002,685.002,715.002,715.0068,402
2024-05-092,745.002,790.002,680.002,700.002,700.0094,847
2024-05-082,700.002,750.002,690.002,745.002,745.0040,154
2024-05-072,715.002,730.002,650.002,700.002,700.00111,343
2024-05-032,685.002,705.002,660.002,675.002,675.0033,811
2024-05-022,680.002,740.002,630.002,685.002,685.00114,683
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2983.0000 KRW
2020-12-29144.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.