Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,880.00 | 8,130.00 | 7,860.00 | 8,020.00 | 7,973.46 | 201,483 |
| 2022-05-19 | 7,990.00 | 8,050.00 | 7,810.00 | 7,870.00 | 7,824.33 | 280,245 |
| 2022-05-18 | 8,120.00 | 8,330.00 | 8,080.00 | 8,210.00 | 8,162.36 | 330,774 |
| 2022-05-17 | 8,690.00 | 8,920.00 | 7,970.00 | 8,120.00 | 8,072.88 | 1,768,238 |
| 2022-05-16 | 7,650.00 | 8,100.00 | 7,550.00 | 7,910.00 | 7,864.10 | 750,264 |
| 2022-05-13 | 7,740.00 | 8,100.00 | 7,640.00 | 7,640.00 | 7,595.67 | 371,700 |
| 2022-05-12 | 8,230.00 | 9,020.00 | 7,700.00 | 7,890.00 | 7,844.22 | 4,433,843 |
| 2022-05-11 | 7,930.00 | 7,980.00 | 7,650.00 | 7,720.00 | 7,675.20 | 250,895 |
| 2022-05-10 | 7,830.00 | 8,020.00 | 7,570.00 | 7,970.00 | 7,923.75 | 378,248 |
| 2022-05-09 | 8,060.00 | 8,160.00 | 7,680.00 | 7,890.00 | 7,844.22 | 361,872 |
| 2022-05-06 | 8,390.00 | 8,480.00 | 8,020.00 | 8,050.00 | 8,003.29 | 528,035 |
| 2022-05-04 | 9,010.00 | 9,030.00 | 8,550.00 | 8,580.00 | 8,530.21 | 418,451 |
| 2022-05-03 | 9,120.00 | 9,150.00 | 8,750.00 | 9,030.00 | 8,977.60 | 468,063 |
| 2022-05-02 | 8,930.00 | 9,430.00 | 8,820.00 | 9,120.00 | 9,067.08 | 1,869,964 |
| 2022-04-29 | 9,290.00 | 9,320.00 | 8,640.00 | 8,730.00 | 8,679.34 | 1,480,691 |
| 2022-04-28 | 9,210.00 | 9,900.00 | 9,090.00 | 9,530.00 | 9,474.70 | 2,909,644 |
| 2022-04-27 | 9,510.00 | 10,500.00 | 9,010.00 | 9,030.00 | 8,977.60 | 3,224,332 |
| 2022-04-26 | 9,970.00 | 10,050.00 | 9,560.00 | 9,750.00 | 9,693.42 | 1,400,561 |
| 2022-04-25 | 10,200.00 | 11,450.00 | 9,680.00 | 9,920.00 | 9,862.44 | 9,905,000 |
| 2022-04-22 | 9,770.00 | 10,250.00 | 9,330.00 | 9,640.00 | 9,584.06 | 4,294,441 |
| 2022-04-21 | 9,660.00 | 9,730.00 | 9,450.00 | 9,640.00 | 9,584.06 | 2,141,148 |
| 2022-04-20 | 8,340.00 | 10,550.00 | 8,240.00 | 9,870.00 | 9,812.73 | 19,849,881 |
| 2022-04-19 | 8,040.00 | 8,280.00 | 7,960.00 | 8,150.00 | 8,102.71 | 559,313 |
| 2022-04-18 | 7,790.00 | 8,470.00 | 7,760.00 | 8,110.00 | 8,062.94 | 2,908,381 |
| 2022-04-15 | 7,750.00 | 7,980.00 | 7,680.00 | 7,800.00 | 7,754.74 | 479,196 |
| 2022-04-14 | 7,940.00 | 8,060.00 | 7,650.00 | 7,830.00 | 7,784.56 | 829,653 |
| 2022-04-13 | 8,000.00 | 8,110.00 | 7,800.00 | 7,990.00 | 7,943.64 | 978,694 |
| 2022-04-12 | 7,190.00 | 8,800.00 | 7,190.00 | 8,040.00 | 7,993.35 | 10,061,130 |
| 2022-04-11 | 7,110.00 | 7,370.00 | 7,070.00 | 7,190.00 | 7,148.28 | 75,630 |
| 2022-04-08 | 7,170.00 | 7,270.00 | 6,980.00 | 7,070.00 | 7,028.97 | 63,469 |
| 2022-04-07 | 7,440.00 | 7,440.00 | 7,160.00 | 7,200.00 | 7,158.22 | 104,933 |
| 2022-04-06 | 7,370.00 | 7,600.00 | 7,360.00 | 7,440.00 | 7,396.83 | 166,911 |
| 2022-04-05 | 7,460.00 | 7,500.00 | 7,380.00 | 7,410.00 | 7,367.00 | 58,046 |
| 2022-04-04 | 7,470.00 | 7,470.00 | 7,340.00 | 7,460.00 | 7,416.71 | 104,256 |
| 2022-04-01 | 7,400.00 | 7,600.00 | 7,370.00 | 7,420.00 | 7,376.94 | 142,115 |
| 2022-03-31 | 7,230.00 | 7,890.00 | 7,230.00 | 7,480.00 | 7,436.60 | 1,529,129 |
| 2022-03-30 | 7,320.00 | 7,400.00 | 7,150.00 | 7,230.00 | 7,188.05 | 101,984 |
| 2022-03-29 | 7,360.00 | 7,460.00 | 7,250.00 | 7,300.00 | 7,257.64 | 86,644 |
| 2022-03-28 | 7,400.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,317.29 | 111,504 |
| 2022-03-25 | 7,550.00 | 7,560.00 | 7,350.00 | 7,410.00 | 7,367.00 | 191,471 |
| 2022-03-24 | 7,170.00 | 7,580.00 | 7,170.00 | 7,530.00 | 7,486.31 | 758,983 |
| 2022-03-23 | 7,260.00 | 7,340.00 | 7,180.00 | 7,210.00 | 7,168.16 | 168,410 |
| 2022-03-22 | 7,170.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,178.10 | 280,476 |
| 2022-03-21 | 7,140.00 | 7,310.00 | 7,090.00 | 7,100.00 | 7,058.80 | 139,821 |
| 2022-03-18 | 7,100.00 | 7,120.00 | 7,020.00 | 7,120.00 | 7,078.68 | 90,297 |
| 2022-03-17 | 7,220.00 | 7,250.00 | 7,060.00 | 7,070.00 | 7,028.97 | 190,598 |
| 2022-03-16 | 7,120.00 | 7,200.00 | 7,040.00 | 7,190.00 | 7,148.28 | 204,635 |
| 2022-03-15 | 6,880.00 | 7,300.00 | 6,720.00 | 7,100.00 | 7,058.80 | 650,036 |
| 2022-03-14 | 6,780.00 | 7,230.00 | 6,650.00 | 6,940.00 | 6,899.73 | 398,957 |
| 2022-03-11 | 6,860.00 | 6,930.00 | 6,780.00 | 6,780.00 | 6,740.66 | 100,346 |
| 2022-03-10 | 6,940.00 | 6,970.00 | 6,830.00 | 6,850.00 | 6,810.25 | 151,937 |
| 2022-03-08 | 6,950.00 | 7,850.00 | 6,910.00 | 6,930.00 | 6,889.79 | 2,465,753 |
| 2022-03-07 | 7,050.00 | 7,180.00 | 6,900.00 | 7,090.00 | 7,048.86 | 114,209 |
| 2022-03-04 | 7,070.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,058.80 | 184,809 |
| 2022-03-03 | 7,120.00 | 7,220.00 | 6,990.00 | 7,070.00 | 7,028.97 | 241,401 |
| 2022-03-02 | 6,890.00 | 7,130.00 | 6,780.00 | 7,120.00 | 7,078.68 | 352,059 |
| 2022-02-28 | 6,920.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,760.54 | 95,941 |
| 2022-02-25 | 6,830.00 | 7,030.00 | 6,800.00 | 6,920.00 | 6,879.85 | 217,235 |
| 2022-02-24 | 7,030.00 | 7,110.00 | 6,730.00 | 6,760.00 | 6,720.77 | 418,480 |
| 2022-02-23 | 6,840.00 | 7,250.00 | 6,700.00 | 7,250.00 | 7,207.93 | 693,853 |
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.