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%WTI102.10▲ 2.64%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,550.004,680.004,500.004,565.004,565.0024,484
2024-01-304,505.004,600.004,505.004,540.004,540.0024,068
2024-01-294,685.004,725.004,535.004,540.004,540.0045,676
2024-01-264,500.004,735.004,500.004,685.004,685.0078,123
2024-01-254,675.004,675.004,500.004,500.004,500.0074,837
2024-01-244,710.004,795.004,620.004,675.004,675.0073,243
2024-01-234,620.004,750.004,585.004,700.004,700.00220,959
2024-01-224,730.004,730.004,500.004,555.004,555.00272,584
2024-01-194,560.005,190.004,550.004,750.004,750.001,686,695
2024-01-184,760.004,815.004,555.004,600.004,600.00217,860
2024-01-174,490.004,850.004,460.004,620.004,620.00471,579
2024-01-164,575.004,590.004,450.004,485.004,485.0084,588
2024-01-154,520.004,620.004,430.004,570.004,570.00127,162
2024-01-124,380.005,000.004,335.004,495.004,495.001,477,707
2024-01-114,375.004,410.004,360.004,380.004,380.0019,813
2024-01-104,380.004,410.004,345.004,370.004,370.0015,035
2024-01-094,355.004,410.004,330.004,395.004,395.0014,629
2024-01-084,400.004,430.004,335.004,355.004,355.0028,571
2024-01-054,310.004,400.004,290.004,345.004,345.0042,050
2024-01-044,300.004,725.004,270.004,365.004,365.00507,474
2024-01-034,295.004,305.004,225.004,300.004,300.009,573
2024-01-024,250.004,310.004,195.004,295.004,295.0028,386
2023-12-284,200.004,265.004,190.004,230.004,230.0011,918
2023-12-274,160.004,240.004,160.004,225.004,225.0026,512
2023-12-264,220.004,300.004,220.004,245.004,245.0022,227
2023-12-224,400.004,400.004,280.004,315.004,315.0021,202
2023-12-214,350.004,360.004,300.004,330.004,330.0023,343
2023-12-204,295.004,385.004,295.004,350.004,350.0035,868
2023-12-194,270.004,295.004,210.004,275.004,275.0018,309
2023-12-184,290.004,345.004,270.004,270.004,270.0014,176
2023-12-154,290.004,325.004,260.004,285.004,285.0013,748
2023-12-144,190.004,390.004,190.004,300.004,300.0055,004
2023-12-134,200.004,220.004,195.004,200.004,200.0015,268
2023-12-124,185.004,250.004,185.004,200.004,200.0018,412
2023-12-114,240.004,250.004,215.004,245.004,245.0016,787
2023-12-084,205.004,245.004,200.004,225.004,225.0019,595
2023-12-074,265.004,270.004,200.004,210.004,210.0028,382
2023-12-064,235.004,325.004,220.004,265.004,265.0028,561
2023-12-054,265.004,300.004,235.004,235.004,235.0018,406
2023-12-044,330.004,330.004,160.004,295.004,295.0019,541
2023-12-014,235.004,370.004,230.004,330.004,330.0029,434
2023-11-304,245.004,270.004,185.004,205.004,205.0017,611
2023-11-294,220.004,305.004,220.004,245.004,245.0020,601
2023-11-284,245.004,320.004,190.004,250.004,250.0031,128
2023-11-274,310.004,315.004,205.004,275.004,275.0018,416
2023-11-244,320.004,350.004,265.004,315.004,315.0016,752
2023-11-234,390.004,390.004,305.004,315.004,315.0010,584
2023-11-224,385.004,385.004,305.004,345.004,345.0015,582
2023-11-214,355.004,410.004,315.004,385.004,385.0030,929
2023-11-204,220.004,355.004,220.004,355.004,355.0022,832
2023-11-174,300.004,370.004,255.004,305.004,305.0016,056
2023-11-164,260.004,380.004,245.004,310.004,310.0036,250
2023-11-154,215.004,280.004,205.004,260.004,260.0010,768
2023-11-144,125.004,210.004,110.004,195.004,195.008,020
2023-11-134,255.004,265.004,125.004,125.004,125.0022,785
2023-11-104,300.004,300.004,210.004,210.004,210.0024,283
2023-11-094,275.004,305.004,250.004,260.004,260.0018,902
2023-11-084,270.004,300.004,235.004,290.004,290.0018,208
2023-11-074,235.004,275.004,185.004,270.004,270.0039,827
2023-11-064,240.004,285.004,200.004,250.004,250.0057,275
← NewerPage 12 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.