See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.02▲ 1.56%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-304,605.004,745.004,605.004,665.004,665.0089,957
2024-04-294,635.005,090.004,575.004,605.004,605.00581,074
2024-04-264,570.004,575.004,430.004,455.004,455.0063,780
2024-04-254,615.004,800.004,560.004,570.004,570.00138,199
2024-04-244,655.004,720.004,585.004,600.004,600.0074,405
2024-04-234,695.004,695.004,585.004,610.004,610.00107,301
2024-04-224,545.004,945.004,525.004,710.004,710.00662,354
2024-04-194,585.004,790.004,400.004,515.004,515.00148,461
2024-04-184,385.004,730.004,385.004,580.004,580.00200,976
2024-04-174,340.004,445.004,300.004,385.004,385.0051,646
2024-04-164,545.004,770.004,375.004,375.004,375.00349,506
2024-04-154,280.004,590.004,220.004,485.004,485.00224,366
2024-04-124,490.004,490.004,265.004,345.004,345.0022,343
2024-04-114,355.004,520.004,330.004,330.004,330.0016,016
2024-04-094,490.004,490.004,350.004,350.004,350.0024,253
2024-04-084,505.004,505.004,380.004,415.004,415.0038,812
2024-04-054,310.004,600.004,310.004,510.004,510.00148,434
2024-04-044,495.004,555.004,350.004,350.004,350.0049,765
2024-04-034,435.004,435.004,310.004,335.004,335.0017,262
2024-04-024,500.004,515.004,355.004,440.004,440.0058,804
2024-04-014,300.004,650.004,300.004,500.004,500.00167,563
2024-03-294,380.004,380.004,210.004,275.004,275.0075,068
2024-03-284,400.004,450.004,320.004,380.004,380.0062,282
2024-03-274,445.004,810.004,360.004,390.004,390.00769,166
2024-03-264,405.004,405.004,310.004,355.004,355.0013,931
2024-03-254,435.004,550.004,360.004,400.004,400.0015,194
2024-03-224,455.004,560.004,395.004,435.004,435.0027,158
2024-03-214,455.004,600.004,420.004,495.004,495.0045,776
2024-03-204,410.004,630.004,315.004,500.004,500.00125,084
2024-03-194,245.004,415.004,245.004,415.004,415.0077,704
2024-03-184,185.004,325.004,185.004,250.004,250.0061,548
2024-03-154,115.004,240.004,115.004,235.004,235.0037,911
2024-03-144,110.004,170.004,050.004,165.004,165.0025,688
2024-03-134,115.004,130.004,030.004,085.004,085.0026,386
2024-03-124,185.004,190.004,060.004,115.004,115.0015,961
2024-03-114,120.004,280.004,070.004,190.004,190.0015,218
2024-03-084,085.004,125.004,055.004,085.004,085.0015,626
2024-03-074,130.004,150.004,025.004,055.004,055.0034,615
2024-03-064,240.004,245.004,125.004,130.004,130.0036,656
2024-03-054,210.004,255.004,185.004,215.004,215.0016,224
2024-03-044,170.004,235.004,165.004,210.004,210.0014,088
2024-02-294,220.004,265.004,200.004,200.004,200.0043,613
2024-02-284,260.004,290.004,205.004,240.004,240.0025,506
2024-02-274,375.004,415.004,215.004,260.004,260.0078,672
2024-02-264,405.004,410.004,330.004,370.004,370.0026,126
2024-02-234,480.004,530.004,405.004,405.004,405.0018,641
2024-02-224,415.004,485.004,410.004,480.004,480.0024,768
2024-02-214,520.004,520.004,410.004,430.004,430.0018,219
2024-02-204,470.004,525.004,455.004,520.004,520.0027,509
2024-02-194,450.004,495.004,450.004,470.004,470.0017,293
2024-02-164,450.004,475.004,420.004,450.004,450.0025,908
2024-02-154,435.004,485.004,400.004,450.004,450.0016,718
2024-02-144,435.004,470.004,360.004,435.004,435.0019,213
2024-02-134,425.004,450.004,270.004,400.004,400.0072,567
2024-02-084,475.004,550.004,390.004,420.004,420.0050,015
2024-02-074,575.004,625.004,450.004,505.004,505.0057,724
2024-02-064,560.004,635.004,525.004,570.004,570.0026,082
2024-02-054,600.004,695.004,550.004,555.004,555.0042,443
2024-02-024,580.004,635.004,505.004,600.004,600.0044,667
2024-02-014,565.004,865.004,465.004,590.004,590.00300,924
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW

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