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%WTI103.60▲ 4.15%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,255.004,255.004,170.004,240.004,240.0032,595
2023-11-024,175.004,220.004,150.004,205.004,205.0045,419
2023-11-014,125.004,265.004,065.004,175.004,175.0082,756
2023-10-314,100.004,140.004,000.004,005.004,005.0045,783
2023-10-304,005.004,115.004,005.004,100.004,100.0034,881
2023-10-274,075.004,150.004,020.004,035.004,035.00117,031
2023-10-264,210.004,230.004,065.004,070.004,070.00154,583
2023-10-254,155.004,990.004,155.004,300.004,300.002,125,453
2023-10-244,080.004,145.004,020.004,130.004,130.0033,454
2023-10-234,070.004,160.004,070.004,100.004,100.0019,295
2023-10-204,220.004,265.004,110.004,120.004,120.0053,051
2023-10-194,260.004,355.004,220.004,220.004,220.0051,025
2023-10-184,400.004,430.004,300.004,300.004,300.0052,490
2023-10-174,445.004,545.004,355.004,360.004,360.0079,824
2023-10-164,350.004,780.004,340.004,485.004,485.00566,265
2023-10-134,305.005,260.004,270.004,350.004,350.001,498,582
2023-10-124,215.004,330.004,215.004,310.004,310.009,234
2023-10-114,190.004,310.004,110.004,220.004,220.008,872
2023-10-104,145.004,240.004,065.004,185.004,185.0021,121
2023-10-064,205.004,260.004,095.004,235.004,235.0012,407
2023-10-054,240.004,370.004,180.004,180.004,180.0020,869
2023-10-044,380.004,380.004,185.004,260.004,260.0034,500
2023-09-274,260.004,390.004,205.004,385.004,385.0020,198
2023-09-264,340.004,410.004,295.004,310.004,310.0021,166
2023-09-254,560.004,575.004,330.004,370.004,370.0086,850
2023-09-224,450.004,690.004,450.004,580.004,580.0027,362
2023-09-214,710.004,720.004,605.004,660.004,660.0045,080
2023-09-204,735.004,745.004,705.004,710.004,710.0013,964
2023-09-194,750.004,795.004,750.004,750.004,750.0035,373
2023-09-184,860.004,860.004,750.004,800.004,800.0020,765
2023-09-154,785.004,855.004,770.004,845.004,845.0018,008
2023-09-144,720.004,810.004,720.004,785.004,785.0022,691
2023-09-134,845.004,865.004,780.004,780.004,780.0027,974
2023-09-124,850.005,010.004,820.004,840.004,840.0015,312
2023-09-114,830.004,890.004,795.004,890.004,890.0020,144
2023-09-084,770.004,870.004,770.004,840.004,840.0023,317
2023-09-074,860.004,875.004,780.004,790.004,790.0023,382
2023-09-064,900.004,920.004,845.004,860.004,860.0019,437
2023-09-054,865.004,965.004,865.004,895.004,895.0021,713
2023-09-044,895.004,920.004,810.004,860.004,860.0023,282
2023-09-014,945.005,010.004,910.004,920.004,920.0026,478
2023-08-315,010.005,070.004,945.004,945.004,945.0046,355
2023-08-305,080.005,080.005,020.005,040.005,040.0020,632
2023-08-295,030.005,150.005,010.005,050.005,050.0036,393
2023-08-284,980.005,130.004,980.005,030.005,030.0060,408
2023-08-254,815.005,360.004,815.004,960.004,960.00528,756
2023-08-244,770.004,925.004,765.004,890.004,890.0021,753
2023-08-234,925.005,020.004,805.004,805.004,805.0037,820
2023-08-224,720.005,090.004,700.004,945.004,945.00171,222
2023-08-214,790.004,905.004,700.004,750.004,750.0029,383
2023-08-184,730.004,830.004,700.004,780.004,780.0022,327
2023-08-174,750.004,830.004,640.004,830.004,830.0045,544
2023-08-164,900.004,930.004,760.004,785.004,785.0045,503
2023-08-145,060.005,060.004,865.004,915.004,915.0039,391
2023-08-115,030.005,090.004,955.005,000.005,000.0036,960
2023-08-104,920.005,060.004,920.005,030.005,030.0041,246
2023-08-094,920.005,010.004,875.004,985.004,985.0022,040
2023-08-084,980.005,100.004,905.004,935.004,935.0037,215
2023-08-074,890.005,030.004,885.005,030.005,030.0032,686
2023-08-044,920.004,990.004,700.004,940.004,940.0049,069
← NewerPage 13 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.