MEKICS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,820.00 | 8,970.00 | 8,700.00 | 8,700.00 | 8,593.84 | 347,377 |
| 2022-02-21 | 8,650.00 | 9,470.00 | 8,590.00 | 9,200.00 | 9,087.74 | 1,058,165 |
| 2022-02-18 | 8,640.00 | 9,120.00 | 8,580.00 | 8,820.00 | 8,712.37 | 913,099 |
| 2022-02-17 | 9,000.00 | 9,100.00 | 8,120.00 | 8,720.00 | 8,613.59 | 536,302 |
| 2022-02-16 | 8,830.00 | 9,070.00 | 8,690.00 | 9,000.00 | 8,890.18 | 672,394 |
| 2022-02-15 | 8,800.00 | 8,920.00 | 8,380.00 | 8,650.00 | 8,544.45 | 669,385 |
| 2022-02-14 | 9,740.00 | 10,050.00 | 8,570.00 | 8,800.00 | 8,692.62 | 1,180,069 |
| 2022-02-11 | 10,850.00 | 11,350.00 | 9,880.00 | 9,880.00 | 9,759.44 | 3,171,695 |
| 2022-02-10 | 10,550.00 | 10,950.00 | 10,050.00 | 10,400.00 | 10,273.09 | 6,297,450 |
| 2022-02-09 | 8,240.00 | 10,550.00 | 8,240.00 | 10,550.00 | 10,421.26 | 5,519,752 |
| 2022-02-08 | 8,430.00 | 8,440.00 | 8,090.00 | 8,120.00 | 8,020.92 | 309,458 |
| 2022-02-07 | 8,580.00 | 8,720.00 | 8,300.00 | 8,430.00 | 8,327.13 | 253,032 |
| 2022-02-04 | 9,370.00 | 9,480.00 | 8,750.00 | 8,790.00 | 8,682.74 | 321,523 |
| 2022-02-03 | 8,780.00 | 9,440.00 | 8,550.00 | 9,280.00 | 9,166.76 | 487,794 |
| 2022-01-28 | 8,270.00 | 8,840.00 | 8,210.00 | 8,720.00 | 8,613.59 | 326,070 |
| 2022-01-27 | 9,050.00 | 9,170.00 | 8,250.00 | 8,320.00 | 8,218.47 | 330,632 |
| 2022-01-26 | 9,330.00 | 9,760.00 | 9,080.00 | 9,090.00 | 8,979.08 | 620,391 |
| 2022-01-25 | 9,390.00 | 9,950.00 | 8,850.00 | 9,120.00 | 9,008.71 | 483,191 |
| 2022-01-24 | 9,480.00 | 9,900.00 | 9,250.00 | 9,320.00 | 9,206.27 | 491,847 |
| 2022-01-21 | 9,070.00 | 9,950.00 | 9,010.00 | 9,500.00 | 9,384.08 | 893,307 |
| 2022-01-20 | 8,760.00 | 9,250.00 | 8,680.00 | 8,990.00 | 8,880.30 | 308,219 |
| 2022-01-19 | 8,090.00 | 9,090.00 | 8,090.00 | 8,760.00 | 8,653.11 | 425,010 |
| 2022-01-18 | 8,500.00 | 8,830.00 | 8,290.00 | 8,300.00 | 8,198.72 | 214,029 |
| 2022-01-17 | 8,900.00 | 8,950.00 | 8,520.00 | 8,600.00 | 8,495.06 | 176,230 |
| 2022-01-14 | 8,880.00 | 9,030.00 | 8,770.00 | 8,900.00 | 8,791.40 | 131,900 |
| 2022-01-13 | 9,360.00 | 9,440.00 | 8,950.00 | 8,970.00 | 8,860.54 | 217,627 |
| 2022-01-12 | 9,210.00 | 9,420.00 | 9,130.00 | 9,340.00 | 9,226.03 | 138,381 |
| 2022-01-11 | 9,280.00 | 9,350.00 | 9,000.00 | 9,120.00 | 9,008.71 | 206,398 |
| 2022-01-10 | 9,450.00 | 9,450.00 | 9,210.00 | 9,310.00 | 9,196.39 | 147,911 |
| 2022-01-07 | 9,140.00 | 9,600.00 | 9,140.00 | 9,450.00 | 9,334.69 | 329,885 |
| 2022-01-06 | 9,760.00 | 9,870.00 | 9,190.00 | 9,200.00 | 9,087.74 | 609,982 |
| 2022-01-05 | 10,300.00 | 10,650.00 | 10,000.00 | 10,050.00 | 9,927.36 | 371,943 |
| 2022-01-04 | 10,300.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,223.70 | 218,792 |
| 2022-01-03 | 10,500.00 | 10,750.00 | 10,200.00 | 10,350.00 | 10,223.70 | 334,756 |
| 2021-12-30 | 10,450.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,470.65 | 429,286 |
| 2021-12-29 | 10,200.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,322.48 | 334,086 |
| 2021-12-28 | 10,450.00 | 10,800.00 | 10,100.00 | 10,150.00 | 9,944.16 | 515,822 |
| 2021-12-27 | 10,450.00 | 11,100.00 | 10,400.00 | 10,450.00 | 10,238.07 | 721,436 |
| 2021-12-24 | 11,100.00 | 11,250.00 | 10,400.00 | 10,450.00 | 10,238.07 | 892,050 |
| 2021-12-23 | 11,300.00 | 13,100.00 | 11,100.00 | 11,100.00 | 10,874.89 | 4,357,902 |
| 2021-12-22 | 12,150.00 | 12,300.00 | 11,550.00 | 11,600.00 | 11,364.75 | 868,129 |
| 2021-12-21 | 12,850.00 | 12,900.00 | 11,750.00 | 12,100.00 | 11,854.61 | 1,042,721 |
| 2021-12-20 | 12,850.00 | 13,400.00 | 12,450.00 | 13,150.00 | 12,883.32 | 1,647,845 |
| 2021-12-17 | 13,450.00 | 13,500.00 | 12,400.00 | 12,750.00 | 12,491.43 | 1,390,868 |
| 2021-12-16 | 14,600.00 | 14,600.00 | 13,000.00 | 13,300.00 | 13,030.27 | 1,745,192 |
| 2021-12-15 | 15,550.00 | 15,750.00 | 14,500.00 | 15,000.00 | 14,695.80 | 2,819,038 |
| 2021-12-14 | 15,050.00 | 15,150.00 | 14,500.00 | 15,150.00 | 14,842.76 | 2,668,887 |
| 2021-12-13 | 14,600.00 | 15,900.00 | 14,050.00 | 15,450.00 | 15,136.67 | 8,799,405 |
| 2021-12-10 | 14,350.00 | 15,550.00 | 13,200.00 | 13,500.00 | 13,226.22 | 8,601,469 |
| 2021-12-09 | 13,900.00 | 14,650.00 | 13,250.00 | 13,550.00 | 13,275.20 | 3,211,992 |
| 2021-12-08 | 11,600.00 | 14,750.00 | 11,150.00 | 14,250.00 | 13,961.01 | 12,733,690 |
| 2021-12-07 | 13,300.00 | 13,450.00 | 11,400.00 | 11,600.00 | 11,364.75 | 2,162,972 |
| 2021-12-06 | 12,500.00 | 13,750.00 | 11,850.00 | 12,900.00 | 12,638.39 | 3,449,559 |
| 2021-12-03 | 12,300.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,246.50 | 496,577 |
| 2021-12-02 | 13,000.00 | 13,000.00 | 12,400.00 | 12,650.00 | 12,393.46 | 500,465 |
| 2021-12-01 | 12,650.00 | 13,150.00 | 12,400.00 | 12,400.00 | 12,148.53 | 741,651 |
| 2021-11-30 | 12,450.00 | 13,100.00 | 11,250.00 | 13,050.00 | 12,785.34 | 3,827,197 |
| 2021-11-29 | 13,700.00 | 14,100.00 | 12,100.00 | 13,000.00 | 12,736.36 | 7,123,958 |
| 2021-11-26 | 9,680.00 | 12,350.00 | 9,650.00 | 12,350.00 | 12,099.54 | 8,699,157 |
| 2021-11-25 | 9,440.00 | 9,650.00 | 9,250.00 | 9,520.00 | 9,326.93 | 163,506 |
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.