Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,580.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,597.33 | 42,645 |
| 2022-11-14 | 5,610.00 | 5,730.00 | 5,540.00 | 5,640.00 | 5,607.27 | 56,595 |
| 2022-11-11 | 5,620.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,547.62 | 78,103 |
| 2022-11-10 | 5,500.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,478.03 | 32,282 |
| 2022-11-09 | 5,520.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,517.80 | 46,775 |
| 2022-11-08 | 5,430.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,487.97 | 62,592 |
| 2022-11-07 | 5,340.00 | 5,550.00 | 5,340.00 | 5,420.00 | 5,388.55 | 67,576 |
| 2022-11-04 | 5,300.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,299.07 | 44,456 |
| 2022-11-03 | 5,280.00 | 5,470.00 | 5,150.00 | 5,390.00 | 5,358.72 | 68,167 |
| 2022-11-02 | 5,530.00 | 5,530.00 | 5,320.00 | 5,340.00 | 5,309.01 | 89,910 |
| 2022-11-01 | 5,250.00 | 5,480.00 | 5,250.00 | 5,460.00 | 5,428.32 | 78,187 |
| 2022-10-31 | 5,360.00 | 5,370.00 | 5,250.00 | 5,270.00 | 5,239.42 | 31,224 |
| 2022-10-28 | 5,150.00 | 5,360.00 | 5,150.00 | 5,280.00 | 5,249.36 | 42,328 |
| 2022-10-27 | 5,160.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,199.65 | 35,945 |
| 2022-10-26 | 5,300.00 | 5,330.00 | 5,150.00 | 5,150.00 | 5,120.12 | 37,671 |
| 2022-10-25 | 5,210.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,269.25 | 37,653 |
| 2022-10-24 | 5,200.00 | 5,370.00 | 5,110.00 | 5,150.00 | 5,120.12 | 67,409 |
| 2022-10-21 | 5,280.00 | 5,290.00 | 5,110.00 | 5,120.00 | 5,090.29 | 37,757 |
| 2022-10-20 | 5,350.00 | 5,430.00 | 5,260.00 | 5,280.00 | 5,249.36 | 37,617 |
| 2022-10-19 | 5,450.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,368.67 | 66,444 |
| 2022-10-18 | 5,320.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,388.55 | 53,558 |
| 2022-10-17 | 5,030.00 | 5,470.00 | 5,030.00 | 5,280.00 | 5,249.36 | 48,182 |
| 2022-10-14 | 5,080.00 | 5,250.00 | 5,070.00 | 5,220.00 | 5,189.71 | 90,898 |
| 2022-10-13 | 5,320.00 | 5,370.00 | 4,925.00 | 5,010.00 | 4,980.93 | 160,822 |
| 2022-10-12 | 5,460.00 | 5,530.00 | 5,290.00 | 5,370.00 | 5,338.84 | 96,598 |
| 2022-10-11 | 5,890.00 | 5,890.00 | 5,450.00 | 5,520.00 | 5,487.97 | 142,016 |
| 2022-10-07 | 5,950.00 | 6,090.00 | 5,930.00 | 5,960.00 | 5,925.42 | 89,280 |
| 2022-10-06 | 5,850.00 | 6,220.00 | 5,850.00 | 6,030.00 | 5,995.01 | 324,287 |
| 2022-10-05 | 5,920.00 | 6,020.00 | 5,780.00 | 5,810.00 | 5,776.29 | 81,731 |
| 2022-10-04 | 5,680.00 | 5,950.00 | 5,640.00 | 5,890.00 | 5,855.82 | 101,652 |
| 2022-09-30 | 5,510.00 | 5,960.00 | 5,460.00 | 5,620.00 | 5,587.39 | 218,931 |
| 2022-09-29 | 5,660.00 | 5,920.00 | 5,660.00 | 5,660.00 | 5,627.16 | 123,090 |
| 2022-09-28 | 5,820.00 | 6,040.00 | 5,500.00 | 5,600.00 | 5,567.50 | 200,317 |
| 2022-09-27 | 5,980.00 | 6,140.00 | 5,760.00 | 5,900.00 | 5,865.76 | 260,378 |
| 2022-09-26 | 6,250.00 | 7,060.00 | 5,980.00 | 6,030.00 | 5,995.01 | 1,084,553 |
| 2022-09-23 | 6,730.00 | 6,870.00 | 6,350.00 | 6,380.00 | 6,342.98 | 236,244 |
| 2022-09-22 | 6,710.00 | 6,960.00 | 6,600.00 | 6,800.00 | 6,760.54 | 241,445 |
| 2022-09-21 | 7,140.00 | 7,170.00 | 6,670.00 | 6,780.00 | 6,740.66 | 446,223 |
| 2022-09-20 | 7,390.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,197.99 | 191,014 |
| 2022-09-19 | 7,480.00 | 7,690.00 | 7,260.00 | 7,280.00 | 7,237.76 | 408,000 |
| 2022-09-16 | 7,410.00 | 7,520.00 | 7,250.00 | 7,510.00 | 7,466.42 | 200,782 |
| 2022-09-15 | 7,530.00 | 7,650.00 | 7,400.00 | 7,490.00 | 7,446.54 | 463,220 |
| 2022-09-14 | 7,250.00 | 7,630.00 | 7,200.00 | 7,460.00 | 7,416.71 | 528,585 |
| 2022-09-13 | 7,390.00 | 7,690.00 | 7,240.00 | 7,560.00 | 7,516.13 | 989,808 |
| 2022-09-08 | 7,580.00 | 7,790.00 | 7,180.00 | 7,340.00 | 7,297.41 | 868,259 |
| 2022-09-07 | 7,350.00 | 7,650.00 | 7,350.00 | 7,540.00 | 7,496.25 | 909,582 |
| 2022-09-06 | 7,260.00 | 7,750.00 | 7,210.00 | 7,350.00 | 7,307.35 | 1,070,259 |
| 2022-09-05 | 7,310.00 | 7,440.00 | 7,190.00 | 7,330.00 | 7,287.47 | 434,137 |
| 2022-09-02 | 7,810.00 | 8,150.00 | 7,380.00 | 7,450.00 | 7,406.77 | 3,173,603 |
| 2022-09-01 | 7,260.00 | 7,870.00 | 7,140.00 | 7,270.00 | 7,227.81 | 4,560,738 |
| 2022-08-31 | 7,260.00 | 7,350.00 | 7,130.00 | 7,300.00 | 7,257.64 | 1,639,264 |
| 2022-08-30 | 6,860.00 | 8,680.00 | 6,860.00 | 7,860.00 | 7,814.39 | 17,707,840 |
| 2022-08-29 | 6,500.00 | 7,180.00 | 6,410.00 | 6,800.00 | 6,760.54 | 2,064,183 |
| 2022-08-26 | 6,720.00 | 6,770.00 | 6,550.00 | 6,610.00 | 6,571.64 | 214,280 |
| 2022-08-25 | 7,120.00 | 7,150.00 | 6,700.00 | 6,780.00 | 6,740.66 | 518,009 |
| 2022-08-24 | 6,700.00 | 6,960.00 | 6,610.00 | 6,840.00 | 6,800.31 | 1,059,075 |
| 2022-08-23 | 6,650.00 | 6,900.00 | 6,440.00 | 6,450.00 | 6,412.57 | 790,684 |
| 2022-08-22 | 6,220.00 | 6,930.00 | 6,160.00 | 6,530.00 | 6,492.11 | 2,156,682 |
| 2022-08-19 | 6,330.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,303.21 | 42,953 |
| 2022-08-18 | 6,340.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,303.21 | 46,508 |
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.