MK Trend Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 630.00 | 660.00 | 630.00 | 658.00 | 1,316.00 | 12,976 |
| 2026-01-23 | 630.00 | 659.00 | 620.00 | 640.00 | 1,280.00 | 17,564 |
| 2026-01-22 | 623.00 | 630.00 | 621.00 | 622.00 | 1,244.00 | 12,829 |
| 2026-01-21 | 628.00 | 629.00 | 620.00 | 623.00 | 1,246.00 | 11,821 |
| 2026-01-20 | 631.00 | 631.00 | 619.00 | 627.00 | 1,254.00 | 7,809 |
| 2026-01-19 | 631.00 | 631.00 | 623.00 | 623.00 | 1,246.00 | 6,885 |
| 2026-01-16 | 620.00 | 629.00 | 619.00 | 629.00 | 1,258.00 | 8,180 |
| 2026-01-15 | 625.00 | 631.00 | 619.00 | 622.00 | 1,244.00 | 11,986 |
| 2026-01-14 | 624.00 | 629.00 | 623.00 | 625.00 | 1,250.00 | 5,600 |
| 2026-01-13 | 625.00 | 630.00 | 619.00 | 630.00 | 1,260.00 | 5,098 |
| 2026-01-12 | 624.00 | 630.00 | 623.00 | 625.00 | 1,250.00 | 20,738 |
| 2026-01-09 | 631.00 | 631.00 | 623.00 | 623.00 | 1,246.00 | 4,139 |
| 2026-01-08 | 636.00 | 638.00 | 628.00 | 628.00 | 1,256.00 | 13,292 |
| 2026-01-07 | 643.00 | 653.00 | 630.00 | 642.00 | 1,284.00 | 18,054 |
| 2026-01-06 | 658.00 | 720.00 | 641.00 | 643.00 | 1,286.00 | 124,549 |
| 2026-01-05 | 629.00 | 639.00 | 626.00 | 639.00 | 1,278.00 | 23,617 |
| 2026-01-02 | 630.00 | 630.00 | 620.00 | 621.00 | 1,242.00 | 32,391 |
| 2025-12-30 | 627.00 | 631.00 | 619.00 | 623.00 | 1,246.00 | 6,752 |
| 2025-12-29 | 627.00 | 634.00 | 626.00 | 629.00 | 1,258.00 | 13,156 |
| 2025-12-26 | 635.00 | 649.00 | 620.00 | 627.00 | 1,254.00 | 23,957 |
| 2025-12-24 | 642.00 | 649.00 | 635.00 | 635.00 | 1,270.00 | 18,863 |
| 2025-12-23 | 655.00 | 655.00 | 639.00 | 643.00 | 1,286.00 | 14,520 |
| 2025-12-22 | 648.00 | 654.00 | 643.00 | 654.00 | 1,308.00 | 11,924 |
| 2025-12-19 | 642.00 | 654.00 | 639.00 | 654.00 | 1,308.00 | 9,757 |
| 2025-12-18 | 652.00 | 652.00 | 641.00 | 642.00 | 1,284.00 | 33,517 |
| 2025-12-17 | 659.00 | 724.00 | 653.00 | 653.00 | 1,306.00 | 90,850 |
| 2025-12-16 | 667.00 | 667.00 | 650.00 | 652.00 | 1,304.00 | 10,450 |
| 2025-12-15 | 660.00 | 670.00 | 651.00 | 662.00 | 1,324.00 | 60,586 |
| 2025-12-12 | 657.00 | 662.00 | 650.00 | 651.00 | 1,302.00 | 20,859 |
| 2025-12-11 | 675.00 | 675.00 | 652.00 | 656.00 | 1,312.00 | 27,826 |
| 2025-12-10 | 665.00 | 668.00 | 657.00 | 664.00 | 1,328.00 | 5,766 |
| 2025-12-09 | 665.00 | 677.00 | 662.00 | 665.00 | 1,330.00 | 16,412 |
| 2025-12-08 | 680.00 | 680.00 | 663.00 | 665.00 | 1,330.00 | 8,648 |
| 2025-12-05 | 666.00 | 679.00 | 660.00 | 668.00 | 1,336.00 | 27,785 |
| 2025-12-04 | 680.00 | 680.00 | 661.00 | 665.00 | 1,330.00 | 14,128 |
| 2025-12-03 | 672.00 | 672.00 | 665.00 | 672.00 | 1,344.00 | 33,738 |
| 2025-12-02 | 680.00 | 680.00 | 662.00 | 672.00 | 1,344.00 | 13,153 |
| 2025-12-01 | 680.00 | 680.00 | 665.00 | 669.00 | 1,338.00 | 8,014 |
| 2025-11-28 | 665.00 | 679.00 | 665.00 | 667.00 | 1,334.00 | 7,171 |
| 2025-11-27 | 661.00 | 679.00 | 660.00 | 665.00 | 1,330.00 | 11,093 |
| 2025-11-26 | 680.00 | 680.00 | 662.00 | 669.00 | 1,338.00 | 12,435 |
| 2025-11-25 | 669.00 | 686.00 | 663.00 | 664.00 | 1,328.00 | 23,775 |
| 2025-11-24 | 678.00 | 688.00 | 670.00 | 677.00 | 1,354.00 | 4,834 |
| 2025-11-21 | 680.00 | 696.00 | 665.00 | 678.00 | 1,356.00 | 17,415 |
| 2025-11-20 | 675.00 | 690.00 | 674.00 | 680.00 | 1,360.00 | 4,769 |
| 2025-11-19 | 676.00 | 681.00 | 664.00 | 675.00 | 1,350.00 | 26,553 |
| 2025-11-18 | 704.00 | 704.00 | 674.00 | 681.00 | 1,362.00 | 22,713 |
| 2025-11-17 | 696.00 | 710.00 | 687.00 | 693.00 | 1,386.00 | 19,562 |
| 2025-11-14 | 695.00 | 719.00 | 687.00 | 701.00 | 1,402.00 | 29,914 |
| 2025-11-13 | 702.00 | 703.00 | 685.00 | 695.00 | 1,390.00 | 15,321 |
| 2025-11-12 | 689.00 | 710.00 | 678.00 | 702.00 | 1,404.00 | 27,841 |
| 2025-11-11 | 689.00 | 779.00 | 675.00 | 678.00 | 1,356.00 | 240,768 |
| 2025-11-10 | 684.00 | 698.00 | 682.00 | 698.00 | 1,396.00 | 33,570 |
| 2025-11-07 | 692.00 | 699.00 | 684.00 | 690.00 | 1,380.00 | 45,875 |
| 2025-11-06 | 730.00 | 730.00 | 696.00 | 701.00 | 1,402.00 | 99,016 |
| 2025-11-05 | 707.00 | 732.00 | 680.00 | 732.00 | 1,464.00 | 71,662 |
| 2025-11-04 | 710.00 | 730.00 | 694.00 | 709.00 | 1,418.00 | 56,432 |
| 2025-11-03 | 711.00 | 759.00 | 696.00 | 700.00 | 1,400.00 | 104,010 |
| 2025-10-31 | 748.00 | 768.00 | 717.00 | 721.00 | 1,442.00 | 166,532 |
| 2025-10-30 | 850.00 | 850.00 | 730.00 | 765.00 | 1,530.00 | 451,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.