MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,470.00 | 6,470.00 | 6,240.00 | 6,300.00 | 6,223.12 | 145,218 |
| 2022-08-16 | 6,470.00 | 6,470.00 | 6,340.00 | 6,440.00 | 6,361.42 | 71,574 |
| 2022-08-12 | 6,400.00 | 6,470.00 | 6,360.00 | 6,390.00 | 6,312.03 | 91,976 |
| 2022-08-11 | 6,390.00 | 6,880.00 | 6,320.00 | 6,470.00 | 6,391.05 | 489,177 |
| 2022-08-10 | 6,560.00 | 6,560.00 | 6,330.00 | 6,340.00 | 6,262.64 | 115,492 |
| 2022-08-09 | 6,530.00 | 6,610.00 | 6,490.00 | 6,490.00 | 6,410.81 | 121,477 |
| 2022-08-08 | 6,550.00 | 6,620.00 | 6,510.00 | 6,520.00 | 6,440.44 | 98,813 |
| 2022-08-05 | 6,550.00 | 6,600.00 | 6,520.00 | 6,550.00 | 6,470.07 | 110,540 |
| 2022-08-04 | 6,700.00 | 6,710.00 | 6,550.00 | 6,550.00 | 6,470.07 | 193,385 |
| 2022-08-03 | 6,810.00 | 6,890.00 | 6,700.00 | 6,730.00 | 6,647.88 | 214,727 |
| 2022-08-02 | 6,750.00 | 6,980.00 | 6,720.00 | 6,890.00 | 6,805.92 | 487,461 |
| 2022-08-01 | 6,590.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,667.63 | 261,790 |
| 2022-07-29 | 6,950.00 | 6,960.00 | 6,600.00 | 6,600.00 | 6,519.46 | 497,708 |
| 2022-07-28 | 7,110.00 | 7,170.00 | 6,920.00 | 6,990.00 | 6,904.70 | 510,217 |
| 2022-07-27 | 7,350.00 | 7,460.00 | 7,110.00 | 7,110.00 | 7,023.24 | 1,046,276 |
| 2022-07-26 | 6,590.00 | 8,330.00 | 6,590.00 | 7,300.00 | 7,210.92 | 11,358,320 |
| 2022-07-25 | 6,610.00 | 6,660.00 | 6,490.00 | 6,510.00 | 6,430.56 | 158,697 |
| 2022-07-22 | 6,810.00 | 6,870.00 | 6,600.00 | 6,610.00 | 6,529.34 | 290,018 |
| 2022-07-21 | 7,230.00 | 7,250.00 | 6,730.00 | 6,810.00 | 6,726.90 | 515,920 |
| 2022-07-20 | 7,220.00 | 7,470.00 | 7,090.00 | 7,300.00 | 7,210.92 | 828,989 |
| 2022-07-19 | 6,910.00 | 7,530.00 | 6,850.00 | 7,280.00 | 7,191.17 | 3,395,497 |
| 2022-07-18 | 6,780.00 | 6,870.00 | 6,660.00 | 6,780.00 | 6,697.27 | 485,706 |
| 2022-07-15 | 6,700.00 | 6,840.00 | 6,510.00 | 6,730.00 | 6,647.88 | 793,836 |
| 2022-07-14 | 6,300.00 | 6,980.00 | 6,070.00 | 6,770.00 | 6,687.39 | 2,341,546 |
| 2022-07-13 | 6,710.00 | 7,130.00 | 6,210.00 | 6,250.00 | 6,173.73 | 4,532,718 |
| 2022-07-12 | 6,070.00 | 6,250.00 | 5,800.00 | 6,050.00 | 5,976.17 | 778,603 |
| 2022-07-11 | 6,130.00 | 6,170.00 | 5,810.00 | 6,010.00 | 5,936.66 | 413,577 |
| 2022-07-08 | 5,670.00 | 6,230.00 | 5,610.00 | 6,090.00 | 6,015.69 | 791,454 |
| 2022-07-07 | 5,430.00 | 6,300.00 | 5,420.00 | 5,670.00 | 5,600.81 | 1,961,738 |
| 2022-07-06 | 5,350.00 | 5,420.00 | 5,240.00 | 5,380.00 | 5,314.35 | 210,204 |
| 2022-07-05 | 4,780.00 | 5,730.00 | 4,730.00 | 5,350.00 | 5,284.72 | 1,646,371 |
| 2022-07-04 | 4,605.00 | 4,745.00 | 4,570.00 | 4,670.00 | 4,613.01 | 39,821 |
| 2022-07-01 | 4,655.00 | 4,800.00 | 4,505.00 | 4,625.00 | 4,568.56 | 64,551 |
| 2022-06-30 | 4,800.00 | 4,900.00 | 4,630.00 | 4,705.00 | 4,647.59 | 41,264 |
| 2022-06-29 | 4,760.00 | 4,825.00 | 4,675.00 | 4,815.00 | 4,756.24 | 25,935 |
| 2022-06-28 | 4,760.00 | 4,830.00 | 4,655.00 | 4,830.00 | 4,771.06 | 37,285 |
| 2022-06-27 | 4,610.00 | 4,830.00 | 4,575.00 | 4,760.00 | 4,701.92 | 83,014 |
| 2022-06-24 | 4,100.00 | 4,565.00 | 4,100.00 | 4,470.00 | 4,415.45 | 141,219 |
| 2022-06-23 | 4,570.00 | 4,630.00 | 4,210.00 | 4,210.00 | 4,158.63 | 128,227 |
| 2022-06-22 | 4,935.00 | 5,080.00 | 4,530.00 | 4,585.00 | 4,529.05 | 128,782 |
| 2022-06-21 | 4,670.00 | 4,980.00 | 4,640.00 | 4,935.00 | 4,874.78 | 108,339 |
| 2022-06-20 | 5,000.00 | 5,090.00 | 4,640.00 | 4,770.00 | 4,711.79 | 85,384 |
| 2022-06-17 | 4,790.00 | 5,070.00 | 4,775.00 | 5,000.00 | 4,938.99 | 120,958 |
| 2022-06-16 | 5,070.00 | 5,270.00 | 5,000.00 | 5,000.00 | 4,938.99 | 79,444 |
| 2022-06-15 | 5,130.00 | 5,310.00 | 4,950.00 | 5,060.00 | 4,998.26 | 111,408 |
| 2022-06-14 | 5,140.00 | 5,320.00 | 4,965.00 | 5,240.00 | 5,176.06 | 151,957 |
| 2022-06-13 | 5,500.00 | 5,510.00 | 5,300.00 | 5,340.00 | 5,274.84 | 114,030 |
| 2022-06-10 | 5,680.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,561.30 | 55,838 |
| 2022-06-09 | 5,770.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,640.32 | 61,425 |
| 2022-06-08 | 5,860.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,778.62 | 53,671 |
| 2022-06-07 | 6,150.00 | 6,150.00 | 5,830.00 | 5,870.00 | 5,798.37 | 77,802 |
| 2022-06-03 | 6,100.00 | 6,140.00 | 6,020.00 | 6,070.00 | 5,995.93 | 59,160 |
| 2022-06-02 | 6,060.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,005.81 | 47,065 |
| 2022-05-31 | 6,100.00 | 6,110.00 | 5,950.00 | 6,060.00 | 5,986.05 | 70,272 |
| 2022-05-30 | 5,900.00 | 6,090.00 | 5,890.00 | 6,030.00 | 5,956.42 | 61,589 |
| 2022-05-27 | 5,890.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,818.13 | 63,159 |
| 2022-05-26 | 5,940.00 | 6,040.00 | 5,830.00 | 5,880.00 | 5,808.25 | 86,579 |
| 2022-05-25 | 6,130.00 | 6,180.00 | 5,940.00 | 5,940.00 | 5,867.52 | 133,206 |
| 2022-05-24 | 6,420.00 | 6,450.00 | 6,130.00 | 6,130.00 | 6,055.20 | 151,241 |
| 2022-05-23 | 6,320.00 | 6,720.00 | 6,310.00 | 6,450.00 | 6,371.29 | 248,631 |
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.