MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,000.00 | 5,090.00 | 4,905.00 | 5,030.00 | 4,992.74 | 203,154 |
| 2023-02-09 | 5,260.00 | 5,330.00 | 5,040.00 | 5,040.00 | 5,002.67 | 278,832 |
| 2023-02-08 | 5,380.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,270.67 | 140,100 |
| 2023-02-07 | 5,470.00 | 5,470.00 | 5,240.00 | 5,380.00 | 5,340.15 | 235,575 |
| 2023-02-06 | 5,500.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,360.00 | 208,708 |
| 2023-02-03 | 5,430.00 | 5,580.00 | 5,360.00 | 5,500.00 | 5,459.26 | 432,928 |
| 2023-02-02 | 5,380.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,360.00 | 532,085 |
| 2023-02-01 | 5,250.00 | 5,600.00 | 5,230.00 | 5,360.00 | 5,320.30 | 743,682 |
| 2023-01-31 | 5,230.00 | 5,950.00 | 5,220.00 | 5,240.00 | 5,201.19 | 2,662,574 |
| 2023-01-30 | 5,320.00 | 5,410.00 | 5,240.00 | 5,240.00 | 5,201.19 | 207,761 |
| 2023-01-27 | 5,420.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,270.67 | 218,700 |
| 2023-01-26 | 5,480.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,360.00 | 309,991 |
| 2023-01-25 | 5,550.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,449.33 | 321,134 |
| 2023-01-20 | 5,610.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,508.89 | 270,702 |
| 2023-01-19 | 5,800.00 | 5,850.00 | 5,660.00 | 5,670.00 | 5,628.00 | 327,889 |
| 2023-01-18 | 5,820.00 | 6,090.00 | 5,580.00 | 5,900.00 | 5,856.30 | 964,253 |
| 2023-01-17 | 5,980.00 | 6,070.00 | 5,820.00 | 5,820.00 | 5,776.89 | 443,855 |
| 2023-01-16 | 6,170.00 | 6,170.00 | 5,940.00 | 6,050.00 | 6,005.19 | 563,327 |
| 2023-01-13 | 6,510.00 | 6,510.00 | 6,190.00 | 6,200.00 | 6,154.07 | 676,361 |
| 2023-01-12 | 6,730.00 | 6,780.00 | 6,360.00 | 6,420.00 | 6,372.44 | 961,563 |
| 2023-01-11 | 6,860.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,700.00 | 1,712,389 |
| 2023-01-10 | 6,150.00 | 7,730.00 | 5,800.00 | 6,950.00 | 6,898.52 | 19,158,891 |
| 2023-01-09 | 6,300.00 | 6,350.00 | 6,140.00 | 6,170.00 | 6,124.30 | 552,787 |
| 2023-01-06 | 6,420.00 | 6,500.00 | 6,090.00 | 6,330.00 | 6,283.11 | 751,362 |
| 2023-01-05 | 6,520.00 | 7,220.00 | 6,300.00 | 6,510.00 | 6,461.78 | 4,452,099 |
| 2023-01-04 | 6,290.00 | 6,880.00 | 6,190.00 | 6,740.00 | 6,690.07 | 4,060,460 |
| 2023-01-03 | 6,950.00 | 7,030.00 | 6,060.00 | 6,400.00 | 6,352.59 | 2,491,333 |
| 2023-01-02 | 6,560.00 | 7,330.00 | 6,260.00 | 6,910.00 | 6,858.81 | 15,802,120 |
| 2022-12-29 | 6,170.00 | 6,190.00 | 5,730.00 | 5,860.00 | 5,816.59 | 1,379,650 |
| 2022-12-28 | 6,210.00 | 6,480.00 | 6,150.00 | 6,290.00 | 6,243.41 | 1,701,857 |
| 2022-12-27 | 6,460.00 | 6,490.00 | 6,110.00 | 6,210.00 | 6,134.22 | 1,547,007 |
| 2022-12-26 | 6,630.00 | 6,920.00 | 6,120.00 | 6,350.00 | 6,272.51 | 2,991,383 |
| 2022-12-23 | 7,520.00 | 7,780.00 | 6,470.00 | 6,510.00 | 6,430.56 | 6,162,750 |
| 2022-12-22 | 7,400.00 | 7,440.00 | 6,960.00 | 7,150.00 | 7,062.75 | 7,179,929 |
| 2022-12-21 | 6,070.00 | 7,170.00 | 6,060.00 | 7,170.00 | 7,082.51 | 13,854,226 |
| 2022-12-20 | 5,350.00 | 5,650.00 | 5,200.00 | 5,520.00 | 5,452.64 | 1,060,862 |
| 2022-12-19 | 5,630.00 | 5,770.00 | 5,240.00 | 5,380.00 | 5,314.35 | 941,412 |
| 2022-12-16 | 5,350.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,630.45 | 2,075,722 |
| 2022-12-15 | 5,360.00 | 5,890.00 | 5,330.00 | 5,400.00 | 5,334.11 | 1,819,300 |
| 2022-12-14 | 5,300.00 | 5,510.00 | 5,210.00 | 5,470.00 | 5,403.25 | 1,113,022 |
| 2022-12-13 | 5,360.00 | 5,800.00 | 5,210.00 | 5,450.00 | 5,383.50 | 4,310,339 |
| 2022-12-12 | 4,980.00 | 5,600.00 | 4,660.00 | 5,420.00 | 5,353.86 | 10,274,830 |
| 2022-12-09 | 3,830.00 | 4,780.00 | 3,830.00 | 4,590.00 | 4,533.99 | 8,065,037 |
| 2022-12-08 | 3,955.00 | 4,000.00 | 3,825.00 | 3,825.00 | 3,778.33 | 277,607 |
| 2022-12-07 | 4,045.00 | 4,095.00 | 3,985.00 | 3,990.00 | 3,941.31 | 214,456 |
| 2022-12-06 | 4,340.00 | 4,340.00 | 4,035.00 | 4,110.00 | 4,059.85 | 379,769 |
| 2022-12-05 | 4,370.00 | 4,880.00 | 4,290.00 | 4,340.00 | 4,287.04 | 1,318,268 |
| 2022-12-02 | 3,955.00 | 5,000.00 | 3,890.00 | 4,420.00 | 4,366.06 | 7,137,890 |
| 2022-12-01 | 3,940.00 | 3,975.00 | 3,930.00 | 3,935.00 | 3,886.98 | 51,576 |
| 2022-11-30 | 3,900.00 | 3,935.00 | 3,865.00 | 3,910.00 | 3,862.29 | 92,377 |
| 2022-11-29 | 3,960.00 | 3,990.00 | 3,815.00 | 3,900.00 | 3,852.41 | 244,653 |
| 2022-11-28 | 4,305.00 | 4,340.00 | 3,970.00 | 3,975.00 | 3,926.49 | 383,082 |
| 2022-11-25 | 4,415.00 | 4,465.00 | 4,335.00 | 4,385.00 | 4,331.49 | 161,599 |
| 2022-11-24 | 4,305.00 | 4,415.00 | 4,300.00 | 4,415.00 | 4,361.13 | 166,750 |
| 2022-11-23 | 4,255.00 | 4,330.00 | 4,235.00 | 4,290.00 | 4,237.65 | 61,103 |
| 2022-11-22 | 4,210.00 | 4,265.00 | 4,160.00 | 4,255.00 | 4,203.08 | 116,020 |
| 2022-11-21 | 4,385.00 | 4,410.00 | 4,145.00 | 4,185.00 | 4,133.93 | 153,860 |
| 2022-11-18 | 4,470.00 | 4,470.00 | 4,290.00 | 4,300.00 | 4,247.53 | 176,986 |
| 2022-11-17 | 4,415.00 | 4,515.00 | 4,360.00 | 4,470.00 | 4,415.45 | 267,923 |
| 2022-11-16 | 4,435.00 | 4,450.00 | 4,330.00 | 4,415.00 | 4,361.13 | 147,330 |
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.