MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,330.00 | 4,520.00 | 4,320.00 | 4,455.00 | 4,400.64 | 652,306 |
| 2022-11-14 | 4,245.00 | 4,405.00 | 4,245.00 | 4,350.00 | 4,296.92 | 271,000 |
| 2022-11-11 | 4,190.00 | 4,290.00 | 4,130.00 | 4,280.00 | 4,227.77 | 209,815 |
| 2022-11-10 | 4,120.00 | 4,180.00 | 4,100.00 | 4,110.00 | 4,059.85 | 103,535 |
| 2022-11-09 | 4,200.00 | 4,220.00 | 4,135.00 | 4,195.00 | 4,143.81 | 138,811 |
| 2022-11-08 | 4,150.00 | 4,210.00 | 4,080.00 | 4,180.00 | 4,128.99 | 282,625 |
| 2022-11-07 | 3,940.00 | 4,360.00 | 3,875.00 | 4,150.00 | 4,099.36 | 2,226,229 |
| 2022-11-04 | 3,930.00 | 3,995.00 | 3,830.00 | 3,875.00 | 3,827.72 | 158,644 |
| 2022-11-03 | 4,000.00 | 4,035.00 | 3,935.00 | 3,980.00 | 3,931.43 | 177,346 |
| 2022-11-02 | 4,055.00 | 4,160.00 | 3,980.00 | 4,120.00 | 4,069.73 | 196,470 |
| 2022-11-01 | 4,030.00 | 4,070.00 | 3,985.00 | 4,055.00 | 4,005.52 | 208,954 |
| 2022-10-31 | 4,240.00 | 4,475.00 | 3,990.00 | 4,075.00 | 4,025.27 | 2,081,264 |
| 2022-10-28 | 3,940.00 | 3,940.00 | 3,835.00 | 3,870.00 | 3,822.78 | 111,867 |
| 2022-10-27 | 3,910.00 | 3,970.00 | 3,860.00 | 3,940.00 | 3,891.92 | 142,080 |
| 2022-10-26 | 4,250.00 | 4,670.00 | 3,905.00 | 3,905.00 | 3,857.35 | 1,024,079 |
| 2022-10-25 | 4,065.00 | 4,065.00 | 3,930.00 | 4,015.00 | 3,966.01 | 155,896 |
| 2022-10-24 | 3,885.00 | 4,065.00 | 3,885.00 | 4,035.00 | 3,985.76 | 119,572 |
| 2022-10-21 | 3,845.00 | 3,905.00 | 3,825.00 | 3,840.00 | 3,793.14 | 70,156 |
| 2022-10-20 | 3,975.00 | 4,035.00 | 3,855.00 | 3,900.00 | 3,852.41 | 88,697 |
| 2022-10-19 | 4,010.00 | 4,075.00 | 3,960.00 | 4,005.00 | 3,956.13 | 105,344 |
| 2022-10-18 | 3,915.00 | 4,010.00 | 3,905.00 | 4,010.00 | 3,961.07 | 209,773 |
| 2022-10-17 | 3,780.00 | 3,945.00 | 3,645.00 | 3,880.00 | 3,832.65 | 291,089 |
| 2022-10-14 | 3,560.00 | 4,140.00 | 3,560.00 | 3,700.00 | 3,654.85 | 1,491,542 |
| 2022-10-13 | 3,750.00 | 3,770.00 | 3,510.00 | 3,515.00 | 3,472.11 | 142,883 |
| 2022-10-12 | 3,770.00 | 3,835.00 | 3,700.00 | 3,805.00 | 3,758.57 | 92,695 |
| 2022-10-11 | 4,030.00 | 4,030.00 | 3,645.00 | 3,835.00 | 3,788.20 | 74,039 |
| 2022-10-07 | 4,115.00 | 4,160.00 | 3,990.00 | 4,030.00 | 3,980.82 | 108,642 |
| 2022-10-06 | 4,085.00 | 4,215.00 | 4,030.00 | 4,145.00 | 4,094.42 | 70,894 |
| 2022-10-05 | 4,145.00 | 4,195.00 | 4,000.00 | 4,020.00 | 3,970.95 | 57,302 |
| 2022-10-04 | 4,040.00 | 4,200.00 | 4,005.00 | 4,100.00 | 4,049.97 | 161,358 |
| 2022-09-30 | 3,830.00 | 3,975.00 | 3,830.00 | 3,945.00 | 3,896.86 | 68,663 |
| 2022-09-29 | 3,855.00 | 4,100.00 | 3,855.00 | 3,895.00 | 3,847.47 | 198,896 |
| 2022-09-28 | 3,950.00 | 4,085.00 | 3,810.00 | 3,815.00 | 3,768.45 | 193,670 |
| 2022-09-27 | 3,885.00 | 4,085.00 | 3,825.00 | 4,015.00 | 3,966.01 | 176,984 |
| 2022-09-26 | 4,130.00 | 4,175.00 | 3,990.00 | 4,010.00 | 3,961.07 | 193,154 |
| 2022-09-23 | 4,355.00 | 4,415.00 | 4,200.00 | 4,260.00 | 4,208.02 | 154,392 |
| 2022-09-22 | 4,450.00 | 4,505.00 | 4,300.00 | 4,430.00 | 4,375.94 | 127,046 |
| 2022-09-21 | 4,540.00 | 4,610.00 | 4,490.00 | 4,520.00 | 4,464.84 | 54,095 |
| 2022-09-20 | 4,535.00 | 4,685.00 | 4,440.00 | 4,600.00 | 4,543.87 | 121,126 |
| 2022-09-19 | 4,720.00 | 4,790.00 | 4,525.00 | 4,535.00 | 4,479.66 | 145,662 |
| 2022-09-16 | 4,920.00 | 4,940.00 | 4,750.00 | 4,760.00 | 4,701.92 | 58,345 |
| 2022-09-15 | 5,070.00 | 5,080.00 | 4,920.00 | 4,920.00 | 4,859.96 | 85,343 |
| 2022-09-14 | 4,920.00 | 5,080.00 | 4,870.00 | 5,050.00 | 4,988.38 | 93,184 |
| 2022-09-13 | 5,010.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,027.89 | 51,830 |
| 2022-09-08 | 4,880.00 | 5,020.00 | 4,880.00 | 5,000.00 | 4,938.99 | 83,581 |
| 2022-09-07 | 4,950.00 | 5,040.00 | 4,785.00 | 4,870.00 | 4,810.57 | 123,853 |
| 2022-09-06 | 5,060.00 | 5,180.00 | 5,000.00 | 5,000.00 | 4,938.99 | 71,848 |
| 2022-09-05 | 5,110.00 | 5,170.00 | 4,985.00 | 5,120.00 | 5,057.52 | 98,405 |
| 2022-09-02 | 5,290.00 | 5,350.00 | 5,120.00 | 5,130.00 | 5,067.40 | 60,728 |
| 2022-09-01 | 5,370.00 | 5,410.00 | 5,240.00 | 5,240.00 | 5,176.06 | 107,905 |
| 2022-08-31 | 5,240.00 | 5,800.00 | 5,210.00 | 5,460.00 | 5,393.37 | 669,441 |
| 2022-08-30 | 5,220.00 | 5,400.00 | 5,220.00 | 5,330.00 | 5,264.96 | 75,766 |
| 2022-08-29 | 5,200.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,245.20 | 62,560 |
| 2022-08-26 | 5,640.00 | 5,640.00 | 5,390.00 | 5,450.00 | 5,383.50 | 88,211 |
| 2022-08-25 | 5,520.00 | 5,650.00 | 5,520.00 | 5,570.00 | 5,502.03 | 63,126 |
| 2022-08-24 | 5,500.00 | 5,620.00 | 5,440.00 | 5,540.00 | 5,472.40 | 78,922 |
| 2022-08-23 | 5,580.00 | 5,780.00 | 5,500.00 | 5,550.00 | 5,482.28 | 127,360 |
| 2022-08-22 | 5,950.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,729.23 | 85,509 |
| 2022-08-19 | 6,020.00 | 6,060.00 | 5,960.00 | 6,010.00 | 5,936.66 | 81,604 |
| 2022-08-18 | 6,180.00 | 6,340.00 | 6,030.00 | 6,060.00 | 5,986.05 | 96,098 |
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.