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%WTI103.48▲ 4.03%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,635.002,680.002,570.002,645.002,625.41331,418
2023-11-022,660.002,685.002,600.002,655.002,635.33353,153
2023-11-012,765.002,780.002,615.002,625.002,605.56715,449
2023-10-312,700.002,860.002,560.002,860.002,838.811,336,189
2023-10-302,625.002,780.002,575.002,700.002,680.002,019,978
2023-10-273,540.003,570.002,695.002,755.002,734.596,139,997
2023-10-262,910.003,295.002,855.003,295.003,270.598,693,222
2023-10-252,300.002,860.002,210.002,535.002,516.221,466,662
2023-10-242,200.002,320.002,165.002,300.002,282.9661,737
2023-10-232,195.002,260.002,180.002,215.002,198.5981,928
2023-10-202,220.002,295.002,190.002,225.002,208.5258,519
2023-10-192,330.002,380.002,270.002,305.002,287.9389,325
2023-10-182,415.002,455.002,350.002,385.002,367.3341,058
2023-10-172,635.002,635.002,410.002,415.002,397.11258,910
2023-10-162,455.002,490.002,355.002,400.002,382.2275,818
2023-10-132,540.002,590.002,420.002,455.002,436.81107,349
2023-10-122,545.002,565.002,510.002,565.002,546.0031,241
2023-10-112,510.002,565.002,455.002,545.002,526.15103,959
2023-10-102,630.002,645.002,470.002,535.002,516.2287,029
2023-10-062,545.002,690.002,545.002,630.002,610.5286,467
2023-10-052,690.002,730.002,570.002,600.002,580.7477,993
2023-10-042,835.002,910.002,680.002,715.002,694.89115,289
2023-09-272,780.002,895.002,770.002,860.002,838.8159,898
2023-09-262,855.003,060.002,830.002,845.002,823.9394,868
2023-09-252,945.002,960.002,845.002,855.002,833.8562,196
2023-09-222,910.003,025.002,870.002,930.002,908.3039,169
2023-09-212,980.003,045.002,955.002,960.002,938.0750,519
2023-09-203,250.003,250.003,005.003,030.003,007.5698,644
2023-09-193,135.003,170.003,095.003,140.003,116.7430,596
2023-09-183,115.003,165.003,090.003,130.003,106.8139,506
2023-09-153,135.003,185.003,130.003,150.003,126.6720,682
2023-09-143,130.003,180.003,130.003,140.003,116.7422,025
2023-09-133,165.003,185.003,130.003,150.003,126.6739,838
2023-09-123,160.003,220.003,155.003,165.003,141.5675,354
2023-09-113,185.003,250.003,150.003,200.003,176.3058,982
2023-09-083,165.003,205.003,130.003,185.003,161.4136,189
2023-09-073,100.003,240.003,085.003,205.003,181.2697,499
2023-09-063,050.003,135.003,040.003,100.003,077.0433,713
2023-09-053,025.003,095.003,025.003,090.003,067.1127,939
2023-09-043,055.003,060.003,010.003,025.003,002.5935,518
2023-09-013,110.003,125.003,025.003,050.003,027.4158,642
2023-08-313,195.003,200.003,120.003,140.003,116.7453,909
2023-08-303,170.003,245.003,170.003,195.003,171.3396,306
2023-08-293,030.003,645.003,030.003,200.003,176.301,475,589
2023-08-283,015.003,200.002,975.003,030.003,007.56109,327
2023-08-253,025.003,080.002,960.003,020.002,997.6344,725
2023-08-242,955.003,060.002,955.003,025.003,002.5936,688
2023-08-233,010.003,060.002,940.002,945.002,923.1956,227
2023-08-223,000.003,100.002,960.002,985.002,962.8941,184
2023-08-212,950.003,130.002,940.003,020.002,997.6368,777
2023-08-183,060.003,070.002,980.002,995.002,972.81105,140
2023-08-173,125.003,135.003,050.003,090.003,067.1166,215
2023-08-163,200.003,320.003,110.003,130.003,106.81102,366
2023-08-143,465.003,500.003,290.003,290.003,265.63126,336
2023-08-113,480.003,555.003,455.003,500.003,474.0766,274
2023-08-103,420.003,540.003,380.003,480.003,454.2273,778
2023-08-093,280.003,455.003,280.003,420.003,394.67106,602
2023-08-083,405.003,490.003,145.003,280.003,255.70197,443
2023-08-073,525.003,545.003,375.003,425.003,399.63175,209
2023-08-043,850.003,855.003,500.003,550.003,523.70299,315
← NewerPage 13 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.