See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,850.003,855.003,500.003,550.003,523.70299,315
2023-08-033,330.003,850.003,280.003,850.003,821.481,084,472
2023-08-023,470.003,490.003,325.003,370.003,345.0464,311
2023-08-013,420.003,505.003,395.003,475.003,449.2643,772
2023-07-313,420.003,530.003,340.003,450.003,424.44124,159
2023-07-283,130.003,400.003,130.003,350.003,325.19139,721
2023-07-272,955.003,245.002,955.003,130.003,106.81197,239
2023-07-263,270.003,310.002,910.002,975.002,952.96354,899
2023-07-253,520.003,620.003,310.003,310.003,285.48155,452
2023-07-243,635.003,660.003,500.003,520.003,493.93197,503
2023-07-213,560.003,880.003,560.003,635.003,608.07543,905
2023-07-203,560.003,645.003,510.003,605.003,578.3085,883
2023-07-193,410.003,670.003,375.003,575.003,548.52207,057
2023-07-183,440.003,470.003,390.003,420.003,394.6778,039
2023-07-173,475.003,490.003,360.003,460.003,434.3784,562
2023-07-143,430.003,485.003,410.003,455.003,429.4170,706
2023-07-133,405.003,540.003,405.003,415.003,389.7074,302
2023-07-123,495.003,530.003,405.003,405.003,379.7896,545
2023-07-113,415.003,515.003,405.003,515.003,488.9670,493
2023-07-103,445.003,580.003,400.003,420.003,394.6770,178
2023-07-073,535.003,535.003,430.003,450.003,424.4479,954
2023-07-063,560.003,575.003,440.003,505.003,479.04118,033
2023-07-053,625.003,710.003,545.003,560.003,533.63158,733
2023-07-043,680.003,750.003,635.003,660.003,632.89111,484
2023-07-033,685.003,795.003,680.003,750.003,722.2264,235
2023-06-303,610.003,695.003,610.003,685.003,657.70130,432
2023-06-293,790.003,865.003,640.003,655.003,627.93201,048
2023-06-283,885.003,950.003,795.003,800.003,771.8575,374
2023-06-274,050.004,130.003,875.003,880.003,851.26196,568
2023-06-263,880.004,125.003,755.004,080.004,049.78317,612
2023-06-234,035.004,100.003,875.003,880.003,851.26113,715
2023-06-224,030.004,100.003,960.004,035.004,005.11181,421
2023-06-214,000.004,160.003,945.004,010.003,980.30519,105
2023-06-203,975.003,995.003,895.003,905.003,876.0765,131
2023-06-193,855.003,990.003,850.003,965.003,935.6396,185
2023-06-163,840.003,955.003,835.003,890.003,861.19136,967
2023-06-154,010.004,035.003,855.003,875.003,846.30196,142
2023-06-144,175.004,210.003,960.004,010.003,980.30236,543
2023-06-134,095.004,265.004,025.004,210.004,178.81618,427
2023-06-124,025.004,095.003,960.004,095.004,064.67199,419
2023-06-094,055.004,125.003,985.004,020.003,990.22186,498
2023-06-084,090.004,200.004,025.004,050.004,020.00238,468
2023-06-074,275.004,320.004,065.004,140.004,109.33310,843
2023-06-054,220.004,295.004,130.004,265.004,233.41301,236
2023-06-024,240.004,345.004,130.004,210.004,178.81406,195
2023-06-014,360.004,470.004,295.004,295.004,263.19351,561
2023-05-314,475.004,600.004,355.004,390.004,357.48883,011
2023-05-304,365.004,925.004,220.004,475.004,441.857,298,924
2023-05-264,535.004,715.004,350.004,420.004,387.261,361,862
2023-05-254,595.005,130.004,480.004,595.004,560.9610,079,580
2023-05-243,610.004,665.003,600.004,665.004,630.4415,245,910
2023-05-233,580.003,635.003,540.003,590.003,563.4152,341
2023-05-223,555.003,680.003,555.003,615.003,588.2245,988
2023-05-193,690.003,690.003,555.003,590.003,563.4160,468
2023-05-183,510.003,635.003,510.003,560.003,533.6344,607
2023-05-173,405.003,515.003,405.003,510.003,484.0034,081
2023-05-163,460.003,550.003,430.003,430.003,404.5949,985
2023-05-153,540.003,540.003,430.003,485.003,459.1962,481
2023-05-123,615.003,615.003,530.003,535.003,508.8175,110
2023-05-113,655.003,685.003,595.003,605.003,578.3044,285
← NewerPage 14 of 21 · 1,223 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.