MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 2,995.00 | 3,025.00 | 2,875.00 | 2,930.00 | 2,930.00 | 160,594 |
| 2024-01-30 | 3,055.00 | 3,245.00 | 2,960.00 | 3,010.00 | 3,010.00 | 327,164 |
| 2024-01-29 | 3,110.00 | 3,110.00 | 2,935.00 | 3,030.00 | 3,030.00 | 264,319 |
| 2024-01-26 | 3,010.00 | 3,110.00 | 3,010.00 | 3,025.00 | 3,025.00 | 161,988 |
| 2024-01-25 | 3,190.00 | 3,190.00 | 3,015.00 | 3,050.00 | 3,050.00 | 233,735 |
| 2024-01-24 | 3,300.00 | 3,300.00 | 3,145.00 | 3,150.00 | 3,150.00 | 326,863 |
| 2024-01-23 | 3,105.00 | 3,740.00 | 3,105.00 | 3,300.00 | 3,300.00 | 5,910,147 |
| 2024-01-22 | 3,280.00 | 3,280.00 | 3,135.00 | 3,135.00 | 3,135.00 | 121,298 |
| 2024-01-19 | 3,255.00 | 3,330.00 | 3,160.00 | 3,250.00 | 3,250.00 | 206,245 |
| 2024-01-18 | 3,275.00 | 3,345.00 | 3,210.00 | 3,235.00 | 3,235.00 | 222,026 |
| 2024-01-17 | 3,385.00 | 3,410.00 | 3,270.00 | 3,310.00 | 3,310.00 | 232,450 |
| 2024-01-16 | 3,455.00 | 3,530.00 | 3,350.00 | 3,450.00 | 3,450.00 | 194,991 |
| 2024-01-15 | 3,520.00 | 3,550.00 | 3,440.00 | 3,465.00 | 3,465.00 | 231,205 |
| 2024-01-12 | 3,735.00 | 3,750.00 | 3,505.00 | 3,515.00 | 3,515.00 | 537,244 |
| 2024-01-11 | 3,745.00 | 4,090.00 | 3,735.00 | 3,760.00 | 3,760.00 | 2,034,355 |
| 2024-01-10 | 3,805.00 | 3,805.00 | 3,635.00 | 3,725.00 | 3,725.00 | 312,517 |
| 2024-01-09 | 3,740.00 | 3,860.00 | 3,705.00 | 3,790.00 | 3,790.00 | 291,366 |
| 2024-01-08 | 3,770.00 | 3,835.00 | 3,700.00 | 3,765.00 | 3,765.00 | 217,384 |
| 2024-01-05 | 3,695.00 | 3,805.00 | 3,615.00 | 3,755.00 | 3,755.00 | 367,814 |
| 2024-01-04 | 3,840.00 | 3,840.00 | 3,610.00 | 3,660.00 | 3,660.00 | 600,379 |
| 2024-01-03 | 3,935.00 | 3,935.00 | 3,745.00 | 3,860.00 | 3,860.00 | 387,332 |
| 2024-01-02 | 3,995.00 | 4,055.00 | 3,810.00 | 3,930.00 | 3,930.00 | 377,897 |
| 2023-12-28 | 4,020.00 | 4,055.00 | 3,935.00 | 3,990.00 | 3,990.00 | 335,487 |
| 2023-12-27 | 3,995.00 | 4,150.00 | 3,995.00 | 4,000.00 | 4,000.00 | 337,175 |
| 2023-12-26 | 4,205.00 | 4,250.00 | 4,030.00 | 4,050.00 | 4,020.00 | 471,848 |
| 2023-12-22 | 4,355.00 | 4,410.00 | 4,105.00 | 4,125.00 | 4,094.44 | 657,986 |
| 2023-12-21 | 4,320.00 | 4,550.00 | 4,240.00 | 4,435.00 | 4,402.15 | 901,029 |
| 2023-12-20 | 4,520.00 | 4,620.00 | 4,320.00 | 4,320.00 | 4,288.00 | 1,121,765 |
| 2023-12-19 | 4,470.00 | 4,785.00 | 4,215.00 | 4,645.00 | 4,610.59 | 3,478,467 |
| 2023-12-18 | 4,780.00 | 4,785.00 | 4,310.00 | 4,495.00 | 4,461.70 | 1,584,089 |
| 2023-12-15 | 4,500.00 | 4,960.00 | 4,415.00 | 4,960.00 | 4,923.26 | 2,818,312 |
| 2023-12-14 | 4,535.00 | 4,630.00 | 4,335.00 | 4,465.00 | 4,431.93 | 1,561,165 |
| 2023-12-13 | 4,745.00 | 4,790.00 | 4,450.00 | 4,510.00 | 4,476.59 | 1,844,014 |
| 2023-12-12 | 5,030.00 | 5,050.00 | 4,770.00 | 4,840.00 | 4,804.15 | 2,100,643 |
| 2023-12-11 | 5,720.00 | 5,780.00 | 5,120.00 | 5,140.00 | 5,101.93 | 2,606,640 |
| 2023-12-08 | 6,110.00 | 6,120.00 | 5,500.00 | 5,910.00 | 5,866.22 | 4,637,285 |
| 2023-12-07 | 5,840.00 | 6,270.00 | 5,420.00 | 5,540.00 | 5,498.96 | 11,687,100 |
| 2023-12-06 | 5,500.00 | 6,000.00 | 5,200.00 | 5,280.00 | 5,240.89 | 5,465,487 |
| 2023-12-05 | 5,010.00 | 5,860.00 | 4,905.00 | 5,650.00 | 5,608.15 | 9,603,558 |
| 2023-12-04 | 4,995.00 | 5,440.00 | 4,600.00 | 5,080.00 | 5,042.37 | 15,515,280 |
| 2023-12-01 | 4,100.00 | 5,250.00 | 4,020.00 | 5,030.00 | 4,992.74 | 21,780,359 |
| 2023-11-30 | 4,190.00 | 4,225.00 | 3,940.00 | 4,100.00 | 4,069.63 | 2,295,870 |
| 2023-11-29 | 4,250.00 | 4,480.00 | 4,215.00 | 4,275.00 | 4,243.33 | 5,730,910 |
| 2023-11-28 | 3,930.00 | 4,600.00 | 3,930.00 | 4,270.00 | 4,238.37 | 20,175,461 |
| 2023-11-27 | 3,420.00 | 4,010.00 | 3,275.00 | 4,010.00 | 3,980.30 | 12,519,920 |
| 2023-11-24 | 3,105.00 | 3,175.00 | 3,035.00 | 3,085.00 | 3,062.15 | 1,343,579 |
| 2023-11-23 | 2,870.00 | 3,235.00 | 2,815.00 | 3,235.00 | 3,211.04 | 1,709,590 |
| 2023-11-22 | 3,025.00 | 3,025.00 | 2,850.00 | 2,875.00 | 2,853.70 | 590,358 |
| 2023-11-21 | 2,975.00 | 3,035.00 | 2,920.00 | 3,015.00 | 2,992.67 | 437,282 |
| 2023-11-20 | 3,035.00 | 3,055.00 | 2,935.00 | 3,015.00 | 2,992.67 | 617,041 |
| 2023-11-17 | 3,150.00 | 3,185.00 | 2,945.00 | 3,035.00 | 3,012.52 | 1,082,962 |
| 2023-11-16 | 3,100.00 | 3,275.00 | 3,055.00 | 3,260.00 | 3,235.85 | 1,420,304 |
| 2023-11-15 | 3,155.00 | 3,175.00 | 3,015.00 | 3,110.00 | 3,086.96 | 1,095,821 |
| 2023-11-14 | 3,255.00 | 3,350.00 | 3,155.00 | 3,240.00 | 3,216.00 | 2,226,968 |
| 2023-11-13 | 3,405.00 | 3,745.00 | 3,135.00 | 3,270.00 | 3,245.78 | 10,128,570 |
| 2023-11-10 | 3,085.00 | 3,495.00 | 3,055.00 | 3,495.00 | 3,469.11 | 14,252,830 |
| 2023-11-09 | 2,850.00 | 2,870.00 | 2,630.00 | 2,690.00 | 2,670.07 | 727,655 |
| 2023-11-08 | 2,890.00 | 2,975.00 | 2,805.00 | 2,840.00 | 2,818.96 | 961,730 |
| 2023-11-07 | 2,735.00 | 3,160.00 | 2,645.00 | 2,940.00 | 2,918.22 | 6,074,553 |
| 2023-11-06 | 2,660.00 | 2,715.00 | 2,600.00 | 2,645.00 | 2,625.41 | 355,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 83.0000 KRW |
| 2020-12-29 | 144.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.