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%WTI103.44▲ 3.99%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,685.003,730.003,615.003,675.003,647.7854,157
2023-05-093,685.003,760.003,660.003,705.003,677.5653,701
2023-05-083,750.003,840.003,710.003,710.003,682.5255,713
2023-05-043,770.003,785.003,700.003,725.003,697.4167,034
2023-05-033,725.003,755.003,650.003,720.003,692.4469,109
2023-05-023,600.003,815.003,600.003,775.003,747.04123,715
2023-04-283,595.003,640.003,535.003,570.003,543.5673,917
2023-04-273,630.003,680.003,555.003,610.003,583.2644,786
2023-04-263,570.003,660.003,560.003,660.003,632.8955,143
2023-04-253,645.003,680.003,570.003,635.003,608.0791,952
2023-04-243,700.003,770.003,650.003,660.003,632.89102,800
2023-04-213,760.003,810.003,720.003,735.003,707.3359,735
2023-04-203,870.003,915.003,735.003,775.003,747.0499,917
2023-04-193,825.003,940.003,825.003,875.003,846.3088,628
2023-04-183,900.003,930.003,840.003,860.003,831.4159,222
2023-04-174,000.004,020.003,880.003,940.003,910.8194,498
2023-04-143,995.004,085.003,990.004,030.004,000.1582,492
2023-04-133,965.004,020.003,905.004,020.003,990.2282,070
2023-04-123,815.003,985.003,815.003,930.003,900.89107,668
2023-04-113,815.003,880.003,765.003,860.003,831.4180,360
2023-04-103,960.003,960.003,760.003,845.003,816.5282,832
2023-04-074,005.004,135.003,925.003,940.003,910.81101,679
2023-04-064,050.004,120.003,960.004,000.003,970.3794,396
2023-04-053,940.004,150.003,885.004,035.004,005.11192,578
2023-04-043,745.003,960.003,745.003,945.003,915.78176,831
2023-04-033,770.003,795.003,705.003,725.003,697.4196,719
2023-03-313,795.003,800.003,700.003,750.003,722.2281,489
2023-03-303,835.003,875.003,740.003,785.003,756.9696,194
2023-03-293,780.003,790.003,710.003,785.003,756.9694,259
2023-03-283,770.003,895.003,750.003,790.003,761.9377,620
2023-03-273,910.003,925.003,775.003,805.003,776.8199,712
2023-03-243,820.003,955.003,815.003,940.003,910.8165,815
2023-03-233,860.003,905.003,815.003,820.003,791.7091,850
2023-03-224,025.004,075.003,915.003,935.003,905.8561,637
2023-03-214,015.004,100.003,950.004,020.003,990.2293,242
2023-03-203,900.004,080.003,900.004,060.004,029.9391,012
2023-03-173,855.003,965.003,800.003,910.003,881.0498,545
2023-03-163,785.003,830.003,670.003,795.003,766.8999,774
2023-03-153,840.003,960.003,830.003,865.003,836.3785,598
2023-03-143,880.003,950.003,790.003,830.003,801.63157,141
2023-03-133,930.004,030.003,885.003,925.003,895.93121,025
2023-03-104,065.004,145.004,000.004,010.003,980.30113,839
2023-03-094,160.004,200.004,080.004,145.004,114.30139,189
2023-03-084,250.004,285.004,130.004,165.004,134.15118,503
2023-03-074,200.004,330.004,185.004,310.004,278.07130,153
2023-03-064,380.004,445.004,230.004,255.004,223.48145,933
2023-03-034,360.004,450.004,345.004,390.004,357.4888,292
2023-03-024,385.004,470.004,305.004,315.004,283.0482,323
2023-02-284,320.004,425.004,320.004,355.004,322.7493,684
2023-02-274,360.004,430.004,320.004,335.004,302.8984,348
2023-02-244,460.004,550.004,370.004,405.004,372.37131,651
2023-02-234,650.004,695.004,490.004,490.004,456.74127,082
2023-02-224,795.004,795.004,625.004,630.004,595.7058,302
2023-02-214,775.004,835.004,735.004,795.004,759.4854,419
2023-02-204,625.004,950.004,620.004,760.004,724.74150,929
2023-02-174,745.004,765.004,620.004,625.004,590.7469,760
2023-02-164,710.004,855.004,710.004,745.004,709.85100,378
2023-02-154,860.004,890.004,675.004,710.004,675.11179,040
2023-02-144,880.004,950.004,790.004,865.004,828.96158,551
2023-02-134,980.005,030.004,880.004,880.004,843.85129,711
← NewerPage 15 of 21 · 1,230 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.