Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,350.00 | 5,390.00 | 5,150.00 | 5,250.00 | 5,250.00 | 683,046 |
| 2023-05-09 | 5,050.00 | 6,220.00 | 5,050.00 | 5,340.00 | 5,340.00 | 13,066,840 |
| 2023-05-08 | 4,930.00 | 5,150.00 | 4,925.00 | 5,080.00 | 5,080.00 | 72,875 |
| 2023-05-04 | 4,905.00 | 4,935.00 | 4,860.00 | 4,930.00 | 4,930.00 | 32,576 |
| 2023-05-03 | 4,870.00 | 4,970.00 | 4,870.00 | 4,960.00 | 4,960.00 | 17,796 |
| 2023-05-02 | 4,935.00 | 4,995.00 | 4,930.00 | 4,950.00 | 4,950.00 | 20,894 |
| 2023-04-28 | 5,050.00 | 5,050.00 | 4,905.00 | 4,935.00 | 4,935.00 | 46,915 |
| 2023-04-27 | 5,120.00 | 5,120.00 | 4,985.00 | 5,030.00 | 5,030.00 | 20,202 |
| 2023-04-26 | 4,965.00 | 5,100.00 | 4,950.00 | 5,070.00 | 5,070.00 | 32,213 |
| 2023-04-25 | 5,010.00 | 5,070.00 | 4,935.00 | 5,050.00 | 5,050.00 | 48,529 |
| 2023-04-24 | 5,180.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | 76,337 |
| 2023-04-21 | 5,180.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | 110,145 |
| 2023-04-20 | 5,160.00 | 5,380.00 | 5,110.00 | 5,210.00 | 5,210.00 | 86,241 |
| 2023-04-19 | 5,160.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 40,016 |
| 2023-04-18 | 5,160.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 39,183 |
| 2023-04-17 | 5,180.00 | 5,180.00 | 5,090.00 | 5,180.00 | 5,180.00 | 39,745 |
| 2023-04-14 | 5,160.00 | 5,160.00 | 5,080.00 | 5,110.00 | 5,110.00 | 32,887 |
| 2023-04-13 | 5,070.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 37,679 |
| 2023-04-12 | 5,010.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | 34,110 |
| 2023-04-11 | 4,915.00 | 5,050.00 | 4,890.00 | 5,020.00 | 5,020.00 | 41,979 |
| 2023-04-10 | 5,040.00 | 5,040.00 | 4,910.00 | 4,965.00 | 4,965.00 | 41,772 |
| 2023-04-07 | 5,110.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | 29,077 |
| 2023-04-06 | 5,250.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | 32,939 |
| 2023-04-05 | 5,180.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | 33,478 |
| 2023-04-04 | 5,060.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,180.00 | 53,735 |
| 2023-04-03 | 5,150.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | 45,130 |
| 2023-03-31 | 5,090.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 23,230 |
| 2023-03-30 | 5,100.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,130.00 | 35,323 |
| 2023-03-29 | 5,090.00 | 5,120.00 | 5,040.00 | 5,100.00 | 5,100.00 | 25,246 |
| 2023-03-28 | 4,970.00 | 5,100.00 | 4,960.00 | 5,090.00 | 5,090.00 | 41,557 |
| 2023-03-27 | 5,000.00 | 5,100.00 | 4,950.00 | 5,010.00 | 5,010.00 | 29,401 |
| 2023-03-24 | 4,925.00 | 5,040.00 | 4,925.00 | 4,990.00 | 4,990.00 | 30,011 |
| 2023-03-23 | 4,940.00 | 5,010.00 | 4,935.00 | 4,955.00 | 4,955.00 | 21,836 |
| 2023-03-22 | 5,100.00 | 5,100.00 | 4,970.00 | 4,990.00 | 4,990.00 | 38,303 |
| 2023-03-21 | 5,100.00 | 5,170.00 | 5,040.00 | 5,080.00 | 5,080.00 | 21,933 |
| 2023-03-20 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 19,756 |
| 2023-03-17 | 4,935.00 | 5,120.00 | 4,935.00 | 5,090.00 | 5,090.00 | 30,868 |
| 2023-03-16 | 4,935.00 | 4,980.00 | 4,855.00 | 4,935.00 | 4,935.00 | 24,809 |
| 2023-03-15 | 4,930.00 | 5,060.00 | 4,930.00 | 4,985.00 | 4,985.00 | 34,328 |
| 2023-03-14 | 5,100.00 | 5,110.00 | 4,900.00 | 4,920.00 | 4,920.00 | 60,577 |
| 2023-03-13 | 5,160.00 | 5,160.00 | 4,980.00 | 5,160.00 | 5,160.00 | 83,140 |
| 2023-03-10 | 5,200.00 | 5,390.00 | 5,140.00 | 5,190.00 | 5,190.00 | 55,314 |
| 2023-03-09 | 5,320.00 | 5,450.00 | 5,230.00 | 5,250.00 | 5,250.00 | 59,368 |
| 2023-03-08 | 5,350.00 | 5,440.00 | 5,340.00 | 5,360.00 | 5,360.00 | 39,772 |
| 2023-03-07 | 5,330.00 | 5,440.00 | 5,270.00 | 5,440.00 | 5,440.00 | 56,887 |
| 2023-03-06 | 5,370.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 43,077 |
| 2023-03-03 | 5,350.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | 29,346 |
| 2023-03-02 | 5,330.00 | 5,460.00 | 5,320.00 | 5,340.00 | 5,340.00 | 32,835 |
| 2023-02-28 | 5,310.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,320.00 | 42,625 |
| 2023-02-27 | 5,350.00 | 5,410.00 | 5,160.00 | 5,380.00 | 5,380.00 | 68,524 |
| 2023-02-24 | 5,630.00 | 5,630.00 | 5,370.00 | 5,380.00 | 5,380.00 | 112,063 |
| 2023-02-23 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 69,805 |
| 2023-02-22 | 5,600.00 | 5,830.00 | 5,590.00 | 5,720.00 | 5,720.00 | 178,211 |
| 2023-02-21 | 5,640.00 | 5,880.00 | 5,630.00 | 5,690.00 | 5,690.00 | 231,779 |
| 2023-02-20 | 5,630.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,640.00 | 48,559 |
| 2023-02-17 | 5,580.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 40,640 |
| 2023-02-16 | 5,510.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 47,690 |
| 2023-02-15 | 5,760.00 | 5,770.00 | 5,450.00 | 5,540.00 | 5,540.00 | 85,011 |
| 2023-02-14 | 5,630.00 | 5,780.00 | 5,630.00 | 5,720.00 | 5,720.00 | 57,844 |
| 2023-02-13 | 5,660.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,630.00 | 55,095 |
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.