Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,850.00 | 5,860.00 | 5,660.00 | 5,660.00 | 5,660.00 | 90,361 |
| 2023-02-09 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 113,551 |
| 2023-02-08 | 5,690.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | 154,970 |
| 2023-02-07 | 5,700.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,680.00 | 61,948 |
| 2023-02-06 | 5,610.00 | 5,750.00 | 5,590.00 | 5,690.00 | 5,690.00 | 105,828 |
| 2023-02-03 | 5,730.00 | 5,810.00 | 5,650.00 | 5,670.00 | 5,670.00 | 166,811 |
| 2023-02-02 | 5,740.00 | 5,800.00 | 5,690.00 | 5,740.00 | 5,740.00 | 203,818 |
| 2023-02-01 | 5,490.00 | 6,400.00 | 5,490.00 | 5,710.00 | 5,710.00 | 4,075,070 |
| 2023-01-31 | 5,400.00 | 5,490.00 | 5,340.00 | 5,420.00 | 5,420.00 | 37,577 |
| 2023-01-30 | 5,430.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,450.00 | 46,007 |
| 2023-01-27 | 5,520.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,430.00 | 35,528 |
| 2023-01-26 | 5,410.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,490.00 | 72,379 |
| 2023-01-25 | 5,350.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,350.00 | 65,891 |
| 2023-01-20 | 5,210.00 | 5,500.00 | 5,200.00 | 5,350.00 | 5,350.00 | 160,834 |
| 2023-01-19 | 5,170.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 41,117 |
| 2023-01-18 | 5,160.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | 24,026 |
| 2023-01-17 | 5,230.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,180.00 | 46,087 |
| 2023-01-16 | 5,280.00 | 5,340.00 | 5,250.00 | 5,280.00 | 5,280.00 | 21,617 |
| 2023-01-13 | 5,280.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | 75,812 |
| 2023-01-12 | 5,230.00 | 5,630.00 | 5,210.00 | 5,230.00 | 5,230.00 | 434,132 |
| 2023-01-11 | 5,170.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 30,349 |
| 2023-01-10 | 5,130.00 | 5,240.00 | 5,130.00 | 5,190.00 | 5,190.00 | 28,693 |
| 2023-01-09 | 5,120.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 40,483 |
| 2023-01-06 | 4,995.00 | 5,120.00 | 4,960.00 | 5,080.00 | 5,080.00 | 43,665 |
| 2023-01-05 | 4,945.00 | 5,120.00 | 4,925.00 | 5,060.00 | 5,060.00 | 33,590 |
| 2023-01-04 | 4,725.00 | 4,950.00 | 4,725.00 | 4,945.00 | 4,945.00 | 27,501 |
| 2023-01-03 | 4,650.00 | 4,905.00 | 4,650.00 | 4,785.00 | 4,785.00 | 54,644 |
| 2023-01-02 | 4,995.00 | 5,050.00 | 4,630.00 | 4,840.00 | 4,840.00 | 65,150 |
| 2022-12-29 | 5,180.00 | 5,310.00 | 4,965.00 | 4,995.00 | 4,995.00 | 76,789 |
| 2022-12-28 | 5,110.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | 23,013 |
| 2022-12-27 | 5,060.00 | 5,350.00 | 5,010.00 | 5,170.00 | 5,140.00 | 66,953 |
| 2022-12-26 | 5,250.00 | 5,280.00 | 5,060.00 | 5,060.00 | 5,030.64 | 79,034 |
| 2022-12-23 | 5,430.00 | 5,460.00 | 5,230.00 | 5,230.00 | 5,199.65 | 85,648 |
| 2022-12-22 | 5,400.00 | 5,650.00 | 5,400.00 | 5,480.00 | 5,448.20 | 64,682 |
| 2022-12-21 | 5,380.00 | 5,470.00 | 5,310.00 | 5,390.00 | 5,358.72 | 37,985 |
| 2022-12-20 | 5,470.00 | 5,560.00 | 5,340.00 | 5,360.00 | 5,328.90 | 109,047 |
| 2022-12-19 | 5,510.00 | 5,610.00 | 5,500.00 | 5,530.00 | 5,497.91 | 48,963 |
| 2022-12-16 | 5,680.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,517.80 | 117,621 |
| 2022-12-15 | 5,710.00 | 5,840.00 | 5,660.00 | 5,810.00 | 5,776.29 | 118,222 |
| 2022-12-14 | 5,810.00 | 6,390.00 | 5,730.00 | 5,780.00 | 5,746.46 | 2,022,328 |
| 2022-12-13 | 5,580.00 | 5,890.00 | 5,540.00 | 5,830.00 | 5,796.17 | 430,247 |
| 2022-12-12 | 5,490.00 | 5,680.00 | 5,490.00 | 5,540.00 | 5,507.85 | 55,846 |
| 2022-12-09 | 5,520.00 | 5,580.00 | 5,450.00 | 5,570.00 | 5,537.68 | 45,621 |
| 2022-12-08 | 5,590.00 | 5,630.00 | 5,360.00 | 5,520.00 | 5,487.97 | 101,663 |
| 2022-12-07 | 5,610.00 | 5,840.00 | 5,600.00 | 5,630.00 | 5,597.33 | 67,763 |
| 2022-12-06 | 5,660.00 | 5,750.00 | 5,630.00 | 5,650.00 | 5,617.21 | 53,727 |
| 2022-12-05 | 5,780.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,676.87 | 92,165 |
| 2022-12-02 | 5,800.00 | 5,860.00 | 5,680.00 | 5,760.00 | 5,726.58 | 109,613 |
| 2022-12-01 | 5,790.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,796.17 | 164,489 |
| 2022-11-30 | 5,880.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,756.40 | 208,919 |
| 2022-11-29 | 5,800.00 | 6,110.00 | 5,800.00 | 5,880.00 | 5,845.88 | 644,314 |
| 2022-11-28 | 5,260.00 | 6,650.00 | 5,230.00 | 5,970.00 | 5,935.36 | 5,983,294 |
| 2022-11-25 | 5,410.00 | 5,470.00 | 5,330.00 | 5,380.00 | 5,348.78 | 26,700 |
| 2022-11-24 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,338.84 | 21,298 |
| 2022-11-23 | 5,310.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,328.90 | 21,152 |
| 2022-11-22 | 5,290.00 | 5,390.00 | 5,200.00 | 5,330.00 | 5,299.07 | 25,210 |
| 2022-11-21 | 5,430.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,259.30 | 62,941 |
| 2022-11-18 | 5,640.00 | 5,640.00 | 5,480.00 | 5,490.00 | 5,458.14 | 36,422 |
| 2022-11-17 | 5,650.00 | 5,680.00 | 5,570.00 | 5,570.00 | 5,537.68 | 44,279 |
| 2022-11-16 | 5,660.00 | 5,760.00 | 5,580.00 | 5,640.00 | 5,607.27 | 53,975 |
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.