MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,260.00 | 6,370.00 | 6,230.00 | 6,290.00 | 6,213.25 | 95,470 |
| 2022-05-19 | 6,180.00 | 6,690.00 | 6,160.00 | 6,250.00 | 6,173.73 | 291,344 |
| 2022-05-18 | 6,690.00 | 6,740.00 | 6,450.00 | 6,450.00 | 6,371.29 | 172,539 |
| 2022-05-17 | 6,730.00 | 7,120.00 | 6,640.00 | 6,720.00 | 6,638.00 | 586,200 |
| 2022-05-16 | 6,840.00 | 7,130.00 | 6,730.00 | 6,740.00 | 6,657.75 | 936,043 |
| 2022-05-13 | 6,160.00 | 7,390.00 | 6,030.00 | 6,730.00 | 6,647.88 | 2,615,896 |
| 2022-05-12 | 6,250.00 | 6,560.00 | 6,140.00 | 6,160.00 | 6,084.83 | 407,390 |
| 2022-05-11 | 5,760.00 | 7,430.00 | 5,760.00 | 6,250.00 | 6,173.73 | 2,953,968 |
| 2022-05-10 | 5,850.00 | 5,980.00 | 5,580.00 | 5,860.00 | 5,788.49 | 120,703 |
| 2022-05-09 | 6,110.00 | 6,130.00 | 5,960.00 | 6,000.00 | 5,926.78 | 64,153 |
| 2022-05-06 | 6,200.00 | 6,220.00 | 6,030.00 | 6,130.00 | 6,055.20 | 71,769 |
| 2022-05-04 | 6,380.00 | 6,410.00 | 6,250.00 | 6,270.00 | 6,193.49 | 50,990 |
| 2022-05-03 | 6,350.00 | 6,450.00 | 6,300.00 | 6,370.00 | 6,292.27 | 53,189 |
| 2022-05-02 | 6,260.00 | 6,310.00 | 6,210.00 | 6,290.00 | 6,213.25 | 61,965 |
| 2022-04-29 | 6,250.00 | 6,400.00 | 6,240.00 | 6,340.00 | 6,262.64 | 72,943 |
| 2022-04-28 | 6,320.00 | 6,570.00 | 6,200.00 | 6,230.00 | 6,153.98 | 176,410 |
| 2022-04-27 | 6,230.00 | 6,310.00 | 6,150.00 | 6,310.00 | 6,233.00 | 83,382 |
| 2022-04-26 | 6,330.00 | 6,480.00 | 6,330.00 | 6,330.00 | 6,252.76 | 66,754 |
| 2022-04-25 | 6,600.00 | 6,600.00 | 6,310.00 | 6,330.00 | 6,252.76 | 149,776 |
| 2022-04-22 | 6,790.00 | 6,800.00 | 6,550.00 | 6,620.00 | 6,539.22 | 113,543 |
| 2022-04-21 | 6,810.00 | 6,840.00 | 6,730.00 | 6,840.00 | 6,756.53 | 50,527 |
| 2022-04-20 | 6,730.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,677.51 | 93,265 |
| 2022-04-19 | 6,740.00 | 6,840.00 | 6,710.00 | 6,730.00 | 6,647.88 | 61,156 |
| 2022-04-18 | 6,810.00 | 6,900.00 | 6,710.00 | 6,740.00 | 6,657.75 | 114,507 |
| 2022-04-15 | 7,110.00 | 7,140.00 | 6,830.00 | 6,870.00 | 6,786.17 | 179,367 |
| 2022-04-14 | 7,170.00 | 7,230.00 | 7,100.00 | 7,110.00 | 7,023.24 | 65,413 |
| 2022-04-13 | 7,060.00 | 7,410.00 | 7,060.00 | 7,150.00 | 7,062.75 | 139,614 |
| 2022-04-12 | 7,240.00 | 7,240.00 | 7,040.00 | 7,060.00 | 6,973.85 | 141,319 |
| 2022-04-11 | 7,430.00 | 7,500.00 | 7,210.00 | 7,280.00 | 7,191.17 | 146,741 |
| 2022-04-08 | 7,560.00 | 7,670.00 | 7,460.00 | 7,500.00 | 7,408.48 | 94,632 |
| 2022-04-07 | 7,810.00 | 7,810.00 | 7,570.00 | 7,570.00 | 7,477.63 | 155,454 |
| 2022-04-06 | 7,870.00 | 8,180.00 | 7,650.00 | 7,820.00 | 7,724.58 | 408,178 |
| 2022-04-05 | 7,980.00 | 8,060.00 | 7,900.00 | 7,940.00 | 7,843.11 | 116,611 |
| 2022-04-04 | 8,170.00 | 8,170.00 | 7,950.00 | 7,980.00 | 7,882.62 | 199,865 |
| 2022-04-01 | 8,180.00 | 8,210.00 | 8,090.00 | 8,140.00 | 8,040.67 | 120,860 |
| 2022-03-31 | 8,220.00 | 8,260.00 | 8,140.00 | 8,190.00 | 8,090.06 | 123,573 |
| 2022-03-30 | 8,270.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,119.70 | 226,632 |
| 2022-03-29 | 8,430.00 | 8,430.00 | 8,200.00 | 8,230.00 | 8,129.57 | 160,954 |
| 2022-03-28 | 8,320.00 | 8,510.00 | 8,180.00 | 8,460.00 | 8,356.77 | 306,560 |
| 2022-03-25 | 8,250.00 | 8,390.00 | 8,170.00 | 8,320.00 | 8,218.47 | 189,198 |
| 2022-03-24 | 8,220.00 | 8,280.00 | 8,100.00 | 8,190.00 | 8,090.06 | 112,564 |
| 2022-03-23 | 8,300.00 | 8,350.00 | 8,200.00 | 8,210.00 | 8,109.82 | 114,228 |
| 2022-03-22 | 8,170.00 | 8,310.00 | 8,120.00 | 8,300.00 | 8,198.72 | 177,587 |
| 2022-03-21 | 8,550.00 | 8,550.00 | 8,170.00 | 8,210.00 | 8,109.82 | 240,573 |
| 2022-03-18 | 8,490.00 | 8,560.00 | 8,330.00 | 8,520.00 | 8,416.03 | 244,605 |
| 2022-03-17 | 8,310.00 | 8,450.00 | 8,230.00 | 8,380.00 | 8,277.74 | 197,211 |
| 2022-03-16 | 8,150.00 | 8,380.00 | 8,150.00 | 8,260.00 | 8,159.21 | 140,720 |
| 2022-03-15 | 7,970.00 | 8,210.00 | 7,970.00 | 8,120.00 | 8,020.92 | 126,711 |
| 2022-03-14 | 8,220.00 | 8,290.00 | 8,040.00 | 8,080.00 | 7,981.40 | 143,889 |
| 2022-03-11 | 8,320.00 | 8,320.00 | 8,160.00 | 8,200.00 | 8,099.94 | 138,295 |
| 2022-03-10 | 8,240.00 | 8,740.00 | 8,220.00 | 8,250.00 | 8,149.33 | 268,804 |
| 2022-03-08 | 8,190.00 | 8,390.00 | 8,130.00 | 8,200.00 | 8,099.94 | 126,158 |
| 2022-03-07 | 8,440.00 | 8,500.00 | 8,160.00 | 8,330.00 | 8,228.35 | 167,330 |
| 2022-03-04 | 8,660.00 | 8,690.00 | 8,510.00 | 8,550.00 | 8,445.67 | 134,199 |
| 2022-03-03 | 8,630.00 | 8,690.00 | 8,540.00 | 8,640.00 | 8,534.57 | 182,040 |
| 2022-03-02 | 8,530.00 | 8,660.00 | 8,470.00 | 8,570.00 | 8,465.42 | 198,796 |
| 2022-02-28 | 8,430.00 | 8,620.00 | 8,410.00 | 8,420.00 | 8,317.25 | 212,553 |
| 2022-02-25 | 8,620.00 | 8,780.00 | 8,450.00 | 8,500.00 | 8,396.28 | 318,169 |
| 2022-02-24 | 8,880.00 | 9,360.00 | 8,500.00 | 8,500.00 | 8,396.28 | 953,214 |
| 2022-02-23 | 8,880.00 | 9,110.00 | 8,550.00 | 8,720.00 | 8,613.59 | 494,320 |
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.