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%WTI102.55▲ 3.10%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,695.002,740.002,670.002,705.002,705.0057,698
2024-04-292,590.002,755.002,590.002,705.002,705.00114,246
2024-04-262,670.002,680.002,590.002,610.002,610.0097,476
2024-04-252,680.002,710.002,620.002,680.002,680.00143,829
2024-04-242,675.002,740.002,675.002,710.002,710.0038,664
2024-04-232,675.002,765.002,640.002,665.002,665.00118,430
2024-04-222,700.002,795.002,695.002,705.002,705.0057,831
2024-04-192,750.002,775.002,610.002,695.002,695.00121,705
2024-04-182,700.002,785.002,700.002,775.002,775.0064,295
2024-04-172,735.002,750.002,630.002,700.002,700.00118,753
2024-04-162,700.002,730.002,610.002,720.002,720.0098,815
2024-04-152,640.002,755.002,570.002,700.002,700.00181,663
2024-04-122,850.002,885.002,615.002,670.002,670.00381,259
2024-04-113,020.003,045.002,760.002,885.002,885.00136,209
2024-04-093,055.003,065.002,965.002,990.002,990.00134,265
2024-04-083,010.003,055.002,955.003,055.003,055.00127,239
2024-04-053,020.003,035.002,990.003,000.003,000.00135,764
2024-04-043,040.003,085.003,010.003,070.003,070.00102,270
2024-04-033,120.003,120.003,035.003,035.003,035.00160,960
2024-04-023,250.003,260.003,120.003,140.003,140.00138,483
2024-04-013,100.003,285.003,080.003,260.003,260.00288,660
2024-03-293,110.003,210.003,065.003,065.003,065.00171,102
2024-03-283,220.003,275.003,090.003,110.003,110.00292,530
2024-03-273,380.003,400.003,200.003,220.003,220.00330,882
2024-03-263,515.003,530.003,350.003,400.003,400.00480,300
2024-03-253,520.003,615.003,450.003,550.003,550.00459,271
2024-03-223,590.003,930.003,435.003,615.003,615.003,274,693
2024-03-213,400.003,780.003,350.003,600.003,600.003,012,197
2024-03-203,010.003,845.002,990.003,685.003,685.0010,213,630
2024-03-193,020.003,020.002,965.002,965.002,965.0068,716
2024-03-182,965.003,045.002,910.003,035.003,035.00111,056
2024-03-152,975.003,005.002,920.002,960.002,960.0084,321
2024-03-142,985.003,020.002,930.003,000.003,000.00111,748
2024-03-132,945.002,990.002,910.002,985.002,985.00124,773
2024-03-122,990.003,070.002,930.002,940.002,940.00214,046
2024-03-113,040.003,115.002,950.002,995.002,995.00160,845
2024-03-082,950.003,065.002,935.003,030.003,030.00204,261
2024-03-073,015.003,020.002,915.002,950.002,950.00238,742
2024-03-063,020.003,135.002,985.003,045.003,045.00290,376
2024-03-053,120.003,170.003,050.003,050.003,050.00251,114
2024-03-043,115.003,230.003,060.003,105.003,105.00275,210
2024-02-293,310.003,355.003,160.003,160.003,160.00266,947
2024-02-283,305.003,395.003,235.003,310.003,310.00286,611
2024-02-273,610.003,660.003,250.003,320.003,320.00565,659
2024-02-263,615.003,850.003,575.003,650.003,650.00795,402
2024-02-233,505.003,830.003,380.003,690.003,690.002,710,054
2024-02-223,540.004,120.003,405.003,560.003,560.005,992,902
2024-02-213,550.003,705.003,410.003,525.003,525.00721,518
2024-02-203,730.003,800.003,530.003,580.003,580.001,338,973
2024-02-193,200.003,855.003,160.003,730.003,730.008,885,646
2024-02-163,060.003,135.003,030.003,110.003,110.00364,566
2024-02-153,065.003,540.002,990.003,090.003,090.005,783,073
2024-02-142,985.003,045.002,970.003,015.003,015.00128,956
2024-02-132,975.003,035.002,935.003,025.003,025.00106,957
2024-02-082,940.003,015.002,940.002,975.002,975.00107,370
2024-02-073,080.003,080.002,955.002,955.002,955.00105,165
2024-02-062,995.003,045.002,925.003,040.003,040.00132,095
2024-02-053,045.003,100.003,005.003,015.003,015.0083,931
2024-02-022,995.003,180.002,995.003,075.003,075.00323,016
2024-02-012,925.002,995.002,875.002,995.002,995.00138,233
← NewerPage 11 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.