MCNEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 48,750.00 | 49,200.00 | 47,500.00 | 47,750.00 | 42,307.67 | 211,640 |
| 2021-11-22 | 47,800.00 | 49,550.00 | 46,950.00 | 47,900.00 | 42,440.57 | 457,884 |
| 2021-11-19 | 48,050.00 | 49,550.00 | 47,400.00 | 47,900.00 | 42,440.57 | 480,574 |
| 2021-11-18 | 48,250.00 | 48,300.00 | 46,650.00 | 47,500.00 | 42,086.16 | 187,146 |
| 2021-11-17 | 46,350.00 | 48,100.00 | 45,900.00 | 47,900.00 | 42,440.57 | 480,568 |
| 2021-11-16 | 44,750.00 | 46,150.00 | 44,500.00 | 46,000.00 | 40,757.13 | 160,608 |
| 2021-11-15 | 45,850.00 | 45,850.00 | 44,200.00 | 44,900.00 | 39,782.50 | 189,252 |
| 2021-11-12 | 46,600.00 | 46,950.00 | 45,700.00 | 45,750.00 | 40,535.62 | 168,964 |
| 2021-11-11 | 45,250.00 | 46,450.00 | 44,750.00 | 46,450.00 | 41,155.84 | 157,311 |
| 2021-11-10 | 46,550.00 | 47,100.00 | 45,500.00 | 45,650.00 | 40,447.02 | 246,682 |
| 2021-11-09 | 45,900.00 | 46,450.00 | 45,400.00 | 46,100.00 | 40,845.73 | 166,500 |
| 2021-11-08 | 45,550.00 | 46,250.00 | 45,350.00 | 46,200.00 | 40,934.33 | 324,971 |
| 2021-11-05 | 43,800.00 | 44,750.00 | 43,800.00 | 44,450.00 | 39,383.79 | 83,676 |
| 2021-11-04 | 44,250.00 | 44,750.00 | 43,700.00 | 43,900.00 | 38,896.48 | 76,841 |
| 2021-11-03 | 44,250.00 | 44,600.00 | 43,950.00 | 44,050.00 | 39,029.38 | 56,587 |
| 2021-11-02 | 43,550.00 | 44,650.00 | 43,550.00 | 44,400.00 | 39,339.49 | 79,130 |
| 2021-11-01 | 43,350.00 | 43,950.00 | 42,550.00 | 43,550.00 | 38,586.37 | 70,448 |
| 2021-10-29 | 44,000.00 | 44,050.00 | 43,250.00 | 43,350.00 | 38,409.16 | 73,588 |
| 2021-10-28 | 44,400.00 | 44,950.00 | 44,000.00 | 44,000.00 | 38,985.08 | 104,710 |
| 2021-10-27 | 44,200.00 | 44,450.00 | 43,450.00 | 44,400.00 | 39,339.49 | 99,366 |
| 2021-10-26 | 44,750.00 | 44,900.00 | 44,050.00 | 44,200.00 | 39,162.28 | 84,923 |
| 2021-10-25 | 43,000.00 | 44,900.00 | 43,000.00 | 44,200.00 | 39,162.28 | 264,262 |
| 2021-10-22 | 42,450.00 | 43,250.00 | 42,450.00 | 43,150.00 | 38,231.96 | 72,380 |
| 2021-10-21 | 42,950.00 | 43,500.00 | 42,400.00 | 42,400.00 | 37,567.44 | 72,609 |
| 2021-10-20 | 42,950.00 | 43,850.00 | 42,600.00 | 42,950.00 | 38,054.75 | 93,403 |
| 2021-10-19 | 43,000.00 | 43,100.00 | 42,200.00 | 42,500.00 | 37,656.04 | 116,062 |
| 2021-10-18 | 43,200.00 | 44,450.00 | 42,550.00 | 43,100.00 | 38,187.66 | 327,456 |
| 2021-10-15 | 41,450.00 | 41,750.00 | 40,800.00 | 41,450.00 | 36,725.72 | 60,149 |
| 2021-10-14 | 40,600.00 | 41,400.00 | 40,500.00 | 41,400.00 | 36,681.42 | 66,521 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.