MEKICS Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	9,130.00	9,850.00	9,130.00	9,450.00	9,258.35	446,038
2021-11-23	9,180.00	9,390.00	9,050.00	9,110.00	8,925.25	80,683
2021-11-22	9,200.00	9,660.00	8,900.00	9,350.00	9,160.38	259,810
2021-11-19	8,240.00	9,470.00	8,240.00	9,000.00	8,817.48	668,866
2021-11-18	8,850.00	8,990.00	8,160.00	8,290.00	8,121.88	249,445
2021-11-17	9,270.00	9,270.00	8,720.00	8,780.00	8,601.94	195,948
2021-11-16	9,550.00	9,600.00	9,030.00	9,090.00	8,905.65	262,460
2021-11-15	9,740.00	9,800.00	9,480.00	9,740.00	9,542.47	136,428
2021-11-12	9,520.00	9,750.00	9,370.00	9,570.00	9,375.92	108,876
2021-11-11	9,230.00	9,980.00	9,200.00	9,520.00	9,326.93	388,351
2021-11-10	8,750.00	9,400.00	8,750.00	9,190.00	9,003.63	217,539
2021-11-09	8,910.00	9,200.00	8,740.00	8,740.00	8,562.75	94,968
2021-11-08	8,960.00	9,040.00	8,660.00	9,040.00	8,856.67	82,164
2021-11-05	8,990.00	9,250.00	8,710.00	9,040.00	8,856.67	85,291
2021-11-04	8,980.00	9,090.00	8,800.00	8,980.00	8,797.88	77,971
2021-11-03	9,220.00	9,230.00	8,890.00	9,010.00	8,827.28	86,585
2021-11-02	9,160.00	9,380.00	9,140.00	9,220.00	9,033.02	51,421
2021-11-01	9,530.00	9,640.00	9,230.00	9,230.00	9,042.81	84,684
2021-10-29	10,050.00	10,050.00	9,370.00	9,500.00	9,307.34	275,991
2021-10-28	9,560.00	11,200.00	9,420.00	10,100.00	9,895.17	1,191,798
2021-10-27	9,060.00	9,500.00	8,780.00	9,360.00	9,170.18	217,998
2021-10-26	9,070.00	9,260.00	9,040.00	9,040.00	8,856.67	37,370
2021-10-25	9,280.00	9,280.00	9,040.00	9,070.00	8,886.06	49,005

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.