Korea Mcnulty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,910.00 | 7,140.00 | 6,820.00 | 6,840.00 | 6,800.31 | 386,372 |
| 2022-02-21 | 6,960.00 | 7,090.00 | 6,870.00 | 7,040.00 | 6,999.15 | 432,936 |
| 2022-02-18 | 6,890.00 | 7,160.00 | 6,780.00 | 7,030.00 | 6,989.21 | 609,044 |
| 2022-02-17 | 7,100.00 | 7,210.00 | 6,760.00 | 7,030.00 | 6,989.21 | 1,033,425 |
| 2022-02-16 | 6,300.00 | 7,570.00 | 6,230.00 | 7,170.00 | 7,128.39 | 9,484,780 |
| 2022-02-15 | 5,820.00 | 7,240.00 | 5,820.00 | 6,270.00 | 6,233.62 | 3,866,700 |
| 2022-02-14 | 5,980.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,885.65 | 50,753 |
| 2022-02-11 | 6,240.00 | 6,270.00 | 6,110.00 | 6,110.00 | 6,074.55 | 33,426 |
| 2022-02-10 | 6,400.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,203.79 | 41,100 |
| 2022-02-09 | 6,100.00 | 6,390.00 | 6,100.00 | 6,370.00 | 6,333.04 | 89,666 |
| 2022-02-08 | 6,300.00 | 7,140.00 | 6,090.00 | 6,100.00 | 6,064.60 | 630,665 |
| 2022-02-07 | 6,280.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,263.44 | 19,706 |
| 2022-02-04 | 6,200.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,243.56 | 39,145 |
| 2022-02-03 | 5,750.00 | 6,210.00 | 5,750.00 | 6,200.00 | 6,164.02 | 70,303 |
| 2022-01-28 | 5,460.00 | 5,780.00 | 5,390.00 | 5,720.00 | 5,686.81 | 51,763 |
| 2022-01-27 | 5,800.00 | 5,840.00 | 5,460.00 | 5,460.00 | 5,428.32 | 84,674 |
| 2022-01-26 | 5,810.00 | 5,950.00 | 5,600.00 | 5,840.00 | 5,806.11 | 76,137 |
| 2022-01-25 | 6,110.00 | 6,220.00 | 5,820.00 | 5,850.00 | 5,816.05 | 76,508 |
| 2022-01-24 | 6,290.00 | 6,330.00 | 6,020.00 | 6,220.00 | 6,183.91 | 37,622 |
| 2022-01-21 | 6,430.00 | 6,510.00 | 6,300.00 | 6,390.00 | 6,352.92 | 23,524 |
| 2022-01-20 | 6,240.00 | 6,430.00 | 6,220.00 | 6,430.00 | 6,392.69 | 29,655 |
| 2022-01-19 | 6,290.00 | 6,390.00 | 6,290.00 | 6,310.00 | 6,273.38 | 54,678 |
| 2022-01-18 | 6,530.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,402.63 | 62,468 |
| 2022-01-17 | 6,810.00 | 6,850.00 | 6,530.00 | 6,530.00 | 6,492.11 | 76,387 |
| 2022-01-14 | 6,900.00 | 6,980.00 | 6,770.00 | 6,860.00 | 6,820.19 | 66,105 |
| 2022-01-13 | 7,010.00 | 7,160.00 | 6,910.00 | 7,040.00 | 6,999.15 | 101,286 |
| 2022-01-12 | 6,870.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,939.50 | 50,601 |
| 2022-01-11 | 7,010.00 | 7,090.00 | 6,760.00 | 6,840.00 | 6,800.31 | 87,442 |
| 2022-01-10 | 7,350.00 | 7,420.00 | 7,020.00 | 7,060.00 | 7,019.03 | 151,565 |
| 2022-01-07 | 7,040.00 | 7,400.00 | 6,920.00 | 7,290.00 | 7,247.70 | 316,718 |
| 2022-01-06 | 6,880.00 | 7,140.00 | 6,820.00 | 6,970.00 | 6,929.56 | 117,368 |
| 2022-01-05 | 6,760.00 | 6,960.00 | 6,720.00 | 6,960.00 | 6,919.61 | 83,400 |
| 2022-01-04 | 6,660.00 | 6,760.00 | 6,660.00 | 6,750.00 | 6,710.83 | 42,394 |
| 2022-01-03 | 6,650.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,661.12 | 43,692 |
| 2021-12-30 | 6,560.00 | 6,720.00 | 6,520.00 | 6,650.00 | 6,611.41 | 30,384 |
| 2021-12-29 | 6,580.00 | 6,750.00 | 6,580.00 | 6,660.00 | 6,621.35 | 39,981 |
| 2021-12-28 | 6,640.00 | 6,670.00 | 6,560.00 | 6,620.00 | 6,551.76 | 40,046 |
| 2021-12-27 | 6,740.00 | 6,740.00 | 6,620.00 | 6,620.00 | 6,551.76 | 39,893 |
| 2021-12-24 | 6,660.00 | 6,720.00 | 6,650.00 | 6,680.00 | 6,611.14 | 30,176 |
| 2021-12-23 | 6,700.00 | 6,760.00 | 6,620.00 | 6,650.00 | 6,581.45 | 34,248 |
| 2021-12-22 | 6,720.00 | 6,770.00 | 6,610.00 | 6,650.00 | 6,581.45 | 67,611 |
| 2021-12-21 | 6,720.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,630.94 | 45,240 |
| 2021-12-20 | 6,870.00 | 6,950.00 | 6,760.00 | 6,780.00 | 6,710.11 | 35,656 |
| 2021-12-17 | 7,060.00 | 7,060.00 | 6,920.00 | 6,930.00 | 6,858.56 | 28,616 |
| 2021-12-16 | 6,950.00 | 7,050.00 | 6,950.00 | 6,990.00 | 6,917.95 | 35,337 |
| 2021-12-15 | 7,120.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,927.84 | 36,116 |
| 2021-12-14 | 7,070.00 | 7,220.00 | 6,930.00 | 7,080.00 | 7,007.02 | 53,322 |
| 2021-12-13 | 6,810.00 | 7,190.00 | 6,810.00 | 7,050.00 | 6,977.33 | 128,408 |
| 2021-12-10 | 6,960.00 | 6,990.00 | 6,800.00 | 6,810.00 | 6,739.80 | 52,902 |
| 2021-12-09 | 6,810.00 | 6,890.00 | 6,760.00 | 6,810.00 | 6,739.80 | 24,764 |
| 2021-12-08 | 6,720.00 | 6,840.00 | 6,720.00 | 6,770.00 | 6,700.21 | 58,175 |
| 2021-12-07 | 6,660.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,650.73 | 33,478 |
| 2021-12-06 | 6,700.00 | 6,740.00 | 6,500.00 | 6,650.00 | 6,581.45 | 57,966 |
| 2021-12-03 | 6,480.00 | 6,700.00 | 6,420.00 | 6,700.00 | 6,630.94 | 60,289 |
| 2021-12-02 | 6,300.00 | 6,490.00 | 6,300.00 | 6,490.00 | 6,423.10 | 41,683 |
| 2021-12-01 | 6,310.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,363.72 | 74,350 |
| 2021-11-30 | 6,760.00 | 6,900.00 | 6,400.00 | 6,400.00 | 6,334.03 | 140,122 |
| 2021-11-29 | 6,600.00 | 6,900.00 | 6,450.00 | 6,760.00 | 6,690.32 | 129,526 |
| 2021-11-26 | 7,140.00 | 7,250.00 | 7,000.00 | 7,010.00 | 6,937.74 | 95,485 |
| 2021-11-25 | 7,460.00 | 7,510.00 | 7,200.00 | 7,200.00 | 7,125.78 | 150,404 |
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.