Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,920.00 | 4,990.00 | 4,700.00 | 4,940.00 | 4,940.00 | 49,069 |
| 2023-08-03 | 5,050.00 | 5,050.00 | 4,905.00 | 4,955.00 | 4,955.00 | 33,016 |
| 2023-08-02 | 5,070.00 | 5,140.00 | 4,920.00 | 5,020.00 | 5,020.00 | 31,778 |
| 2023-08-01 | 5,070.00 | 5,130.00 | 5,010.00 | 5,070.00 | 5,070.00 | 29,672 |
| 2023-07-31 | 5,040.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 34,182 |
| 2023-07-28 | 4,750.00 | 5,060.00 | 4,750.00 | 5,040.00 | 5,040.00 | 49,155 |
| 2023-07-27 | 4,660.00 | 4,960.00 | 4,660.00 | 4,825.00 | 4,825.00 | 72,314 |
| 2023-07-26 | 4,935.00 | 4,995.00 | 4,650.00 | 4,750.00 | 4,750.00 | 132,595 |
| 2023-07-25 | 5,050.00 | 5,140.00 | 4,965.00 | 4,970.00 | 4,970.00 | 84,564 |
| 2023-07-24 | 5,310.00 | 5,310.00 | 5,050.00 | 5,100.00 | 5,100.00 | 71,611 |
| 2023-07-21 | 5,200.00 | 5,590.00 | 5,200.00 | 5,260.00 | 5,260.00 | 204,054 |
| 2023-07-20 | 5,130.00 | 5,390.00 | 5,130.00 | 5,200.00 | 5,200.00 | 65,679 |
| 2023-07-19 | 5,220.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,180.00 | 53,546 |
| 2023-07-18 | 5,280.00 | 5,460.00 | 5,160.00 | 5,220.00 | 5,220.00 | 113,720 |
| 2023-07-17 | 5,370.00 | 5,370.00 | 5,180.00 | 5,230.00 | 5,230.00 | 49,739 |
| 2023-07-14 | 5,300.00 | 5,420.00 | 5,170.00 | 5,390.00 | 5,390.00 | 103,079 |
| 2023-07-13 | 5,290.00 | 5,400.00 | 5,290.00 | 5,300.00 | 5,300.00 | 33,907 |
| 2023-07-12 | 5,300.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,310.00 | 28,567 |
| 2023-07-11 | 5,330.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 31,180 |
| 2023-07-10 | 5,260.00 | 5,460.00 | 5,230.00 | 5,330.00 | 5,330.00 | 45,176 |
| 2023-07-07 | 5,380.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | 79,319 |
| 2023-07-06 | 5,510.00 | 5,670.00 | 5,340.00 | 5,390.00 | 5,390.00 | 89,358 |
| 2023-07-05 | 5,740.00 | 5,770.00 | 5,530.00 | 5,560.00 | 5,560.00 | 93,300 |
| 2023-07-04 | 5,710.00 | 5,880.00 | 5,540.00 | 5,760.00 | 5,760.00 | 131,403 |
| 2023-07-03 | 5,690.00 | 5,750.00 | 5,610.00 | 5,690.00 | 5,690.00 | 70,218 |
| 2023-06-30 | 5,510.00 | 5,670.00 | 5,440.00 | 5,660.00 | 5,660.00 | 90,402 |
| 2023-06-29 | 5,550.00 | 5,850.00 | 5,480.00 | 5,520.00 | 5,520.00 | 206,849 |
| 2023-06-28 | 5,610.00 | 5,660.00 | 5,510.00 | 5,540.00 | 5,540.00 | 61,986 |
| 2023-06-27 | 5,630.00 | 5,740.00 | 5,510.00 | 5,590.00 | 5,590.00 | 96,120 |
| 2023-06-26 | 5,660.00 | 5,710.00 | 5,550.00 | 5,710.00 | 5,710.00 | 70,290 |
| 2023-06-23 | 5,660.00 | 5,980.00 | 5,650.00 | 5,740.00 | 5,740.00 | 189,695 |
| 2023-06-22 | 5,730.00 | 5,900.00 | 5,430.00 | 5,740.00 | 5,740.00 | 137,834 |
| 2023-06-21 | 5,840.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,820.00 | 126,933 |
| 2023-06-20 | 6,030.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,840.00 | 245,444 |
| 2023-06-19 | 6,200.00 | 6,200.00 | 6,030.00 | 6,090.00 | 6,090.00 | 229,740 |
| 2023-06-16 | 6,170.00 | 6,250.00 | 6,080.00 | 6,150.00 | 6,150.00 | 618,239 |
| 2023-06-15 | 6,010.00 | 6,580.00 | 5,900.00 | 6,060.00 | 6,060.00 | 2,377,671 |
| 2023-06-14 | 6,070.00 | 6,390.00 | 5,850.00 | 6,010.00 | 6,010.00 | 2,242,564 |
| 2023-06-13 | 5,950.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | 175,288 |
| 2023-06-12 | 5,850.00 | 6,290.00 | 5,780.00 | 5,910.00 | 5,910.00 | 1,283,641 |
| 2023-06-09 | 5,860.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | 265,453 |
| 2023-06-08 | 5,870.00 | 5,900.00 | 5,710.00 | 5,750.00 | 5,750.00 | 331,465 |
| 2023-06-07 | 5,630.00 | 6,040.00 | 5,630.00 | 5,830.00 | 5,830.00 | 981,105 |
| 2023-06-05 | 5,700.00 | 5,770.00 | 5,560.00 | 5,680.00 | 5,680.00 | 117,011 |
| 2023-06-02 | 5,570.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 146,527 |
| 2023-06-01 | 5,600.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,520.00 | 113,443 |
| 2023-05-31 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 678,520 |
| 2023-05-30 | 5,400.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,410.00 | 110,035 |
| 2023-05-26 | 5,500.00 | 5,530.00 | 5,360.00 | 5,460.00 | 5,460.00 | 185,947 |
| 2023-05-25 | 5,510.00 | 5,810.00 | 5,510.00 | 5,550.00 | 5,550.00 | 612,711 |
| 2023-05-24 | 5,490.00 | 5,970.00 | 5,460.00 | 5,560.00 | 5,560.00 | 2,361,051 |
| 2023-05-23 | 5,470.00 | 5,620.00 | 5,380.00 | 5,490.00 | 5,490.00 | 508,665 |
| 2023-05-22 | 5,690.00 | 6,250.00 | 5,400.00 | 5,470.00 | 5,470.00 | 6,972,063 |
| 2023-05-19 | 5,130.00 | 5,220.00 | 5,130.00 | 5,220.00 | 5,220.00 | 82,032 |
| 2023-05-18 | 5,090.00 | 5,200.00 | 5,070.00 | 5,130.00 | 5,130.00 | 88,402 |
| 2023-05-17 | 5,190.00 | 5,200.00 | 5,000.00 | 5,120.00 | 5,120.00 | 111,006 |
| 2023-05-16 | 5,180.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,190.00 | 126,661 |
| 2023-05-15 | 5,000.00 | 5,270.00 | 5,000.00 | 5,090.00 | 5,090.00 | 331,875 |
| 2023-05-12 | 5,080.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 166,307 |
| 2023-05-11 | 5,250.00 | 5,270.00 | 5,130.00 | 5,130.00 | 5,130.00 | 244,767 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.