Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,420.00 | 6,490.00 | 6,330.00 | 6,340.00 | 6,303.21 | 65,642 |
| 2022-08-16 | 6,440.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,432.46 | 54,314 |
| 2022-08-12 | 6,450.00 | 6,600.00 | 6,440.00 | 6,440.00 | 6,402.63 | 122,260 |
| 2022-08-11 | 6,340.00 | 6,450.00 | 6,330.00 | 6,450.00 | 6,412.57 | 53,319 |
| 2022-08-10 | 6,390.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,263.44 | 56,714 |
| 2022-08-09 | 6,460.00 | 6,460.00 | 6,330.00 | 6,400.00 | 6,362.86 | 44,614 |
| 2022-08-08 | 6,410.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,422.51 | 64,139 |
| 2022-08-05 | 6,600.00 | 6,610.00 | 6,400.00 | 6,450.00 | 6,412.57 | 157,588 |
| 2022-08-04 | 6,450.00 | 6,660.00 | 6,410.00 | 6,540.00 | 6,502.05 | 361,323 |
| 2022-08-03 | 6,260.00 | 7,160.00 | 6,200.00 | 6,400.00 | 6,362.86 | 3,204,405 |
| 2022-08-02 | 6,240.00 | 6,300.00 | 6,190.00 | 6,240.00 | 6,203.79 | 39,490 |
| 2022-08-01 | 6,300.00 | 6,350.00 | 6,260.00 | 6,290.00 | 6,253.50 | 25,321 |
| 2022-07-29 | 6,290.00 | 6,380.00 | 6,290.00 | 6,300.00 | 6,263.44 | 39,665 |
| 2022-07-28 | 6,250.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,253.50 | 69,422 |
| 2022-07-27 | 6,240.00 | 6,270.00 | 6,200.00 | 6,250.00 | 6,213.73 | 21,122 |
| 2022-07-26 | 6,110.00 | 6,260.00 | 6,100.00 | 6,240.00 | 6,203.79 | 42,181 |
| 2022-07-25 | 6,200.00 | 6,350.00 | 6,200.00 | 6,210.00 | 6,173.97 | 43,639 |
| 2022-07-22 | 6,290.00 | 6,360.00 | 6,110.00 | 6,310.00 | 6,273.38 | 54,579 |
| 2022-07-21 | 6,250.00 | 6,400.00 | 6,230.00 | 6,290.00 | 6,253.50 | 73,794 |
| 2022-07-20 | 6,260.00 | 6,510.00 | 6,200.00 | 6,220.00 | 6,183.91 | 270,965 |
| 2022-07-19 | 6,280.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,164.02 | 159,699 |
| 2022-07-18 | 5,920.00 | 6,080.00 | 5,880.00 | 6,050.00 | 6,014.89 | 50,888 |
| 2022-07-15 | 6,010.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,816.05 | 66,207 |
| 2022-07-14 | 5,910.00 | 6,080.00 | 5,880.00 | 6,020.00 | 5,985.07 | 49,830 |
| 2022-07-13 | 5,880.00 | 6,020.00 | 5,850.00 | 5,960.00 | 5,925.42 | 62,847 |
| 2022-07-12 | 6,160.00 | 6,290.00 | 5,950.00 | 5,960.00 | 5,925.42 | 133,469 |
| 2022-07-11 | 6,220.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,164.02 | 104,205 |
| 2022-07-08 | 5,940.00 | 6,930.00 | 5,940.00 | 6,220.00 | 6,183.91 | 1,078,023 |
| 2022-07-07 | 5,750.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,865.76 | 42,560 |
| 2022-07-06 | 5,920.00 | 6,020.00 | 5,740.00 | 5,740.00 | 5,706.69 | 59,889 |
| 2022-07-05 | 5,690.00 | 5,940.00 | 5,600.00 | 5,870.00 | 5,835.94 | 90,019 |
| 2022-07-04 | 5,930.00 | 6,200.00 | 5,630.00 | 5,740.00 | 5,706.69 | 169,872 |
| 2022-07-01 | 6,000.00 | 6,150.00 | 5,790.00 | 5,880.00 | 5,845.88 | 77,119 |
| 2022-06-30 | 6,420.00 | 6,420.00 | 5,990.00 | 5,990.00 | 5,955.24 | 132,226 |
| 2022-06-29 | 6,120.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,213.73 | 101,827 |
| 2022-06-28 | 6,200.00 | 6,320.00 | 6,110.00 | 6,180.00 | 6,144.14 | 116,282 |
| 2022-06-27 | 6,070.00 | 6,440.00 | 6,000.00 | 6,250.00 | 6,213.73 | 367,786 |
| 2022-06-24 | 5,510.00 | 6,940.00 | 5,510.00 | 6,040.00 | 6,004.95 | 2,020,683 |
| 2022-06-23 | 6,030.00 | 6,160.00 | 5,600.00 | 5,600.00 | 5,567.50 | 197,520 |
| 2022-06-22 | 6,450.00 | 6,710.00 | 5,980.00 | 6,030.00 | 5,995.01 | 173,712 |
| 2022-06-21 | 6,410.00 | 6,550.00 | 6,330.00 | 6,450.00 | 6,412.57 | 120,622 |
| 2022-06-20 | 6,810.00 | 6,880.00 | 6,390.00 | 6,430.00 | 6,392.69 | 183,528 |
| 2022-06-17 | 6,570.00 | 6,910.00 | 6,560.00 | 6,820.00 | 6,780.43 | 135,413 |
| 2022-06-16 | 6,780.00 | 7,100.00 | 6,780.00 | 6,850.00 | 6,810.25 | 143,418 |
| 2022-06-15 | 6,930.00 | 7,170.00 | 6,680.00 | 6,780.00 | 6,740.66 | 210,305 |
| 2022-06-14 | 7,260.00 | 7,380.00 | 7,040.00 | 7,040.00 | 6,999.15 | 180,202 |
| 2022-06-13 | 7,330.00 | 7,990.00 | 7,150.00 | 7,500.00 | 7,456.48 | 346,871 |
| 2022-06-10 | 7,460.00 | 7,600.00 | 7,440.00 | 7,480.00 | 7,436.60 | 69,038 |
| 2022-06-09 | 7,640.00 | 7,690.00 | 7,500.00 | 7,550.00 | 7,506.19 | 97,473 |
| 2022-06-08 | 7,890.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,655.32 | 223,590 |
| 2022-06-07 | 8,110.00 | 8,320.00 | 8,000.00 | 8,000.00 | 7,953.58 | 281,877 |
| 2022-06-03 | 8,150.00 | 8,380.00 | 8,140.00 | 8,160.00 | 8,112.65 | 354,623 |
| 2022-06-02 | 8,290.00 | 8,410.00 | 8,110.00 | 8,160.00 | 8,112.65 | 722,468 |
| 2022-05-31 | 8,230.00 | 8,250.00 | 8,010.00 | 8,080.00 | 8,033.11 | 324,509 |
| 2022-05-30 | 7,770.00 | 8,660.00 | 7,770.00 | 8,180.00 | 8,132.53 | 2,937,171 |
| 2022-05-27 | 7,710.00 | 7,970.00 | 7,650.00 | 7,820.00 | 7,774.62 | 449,022 |
| 2022-05-26 | 7,560.00 | 7,710.00 | 7,470.00 | 7,520.00 | 7,476.36 | 130,539 |
| 2022-05-25 | 7,710.00 | 7,750.00 | 7,620.00 | 7,620.00 | 7,575.78 | 109,233 |
| 2022-05-24 | 7,900.00 | 8,000.00 | 7,700.00 | 7,720.00 | 7,675.20 | 159,478 |
| 2022-05-23 | 7,930.00 | 8,070.00 | 7,730.00 | 7,920.00 | 7,874.04 | 260,837 |
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.