See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.34▲ 3.89%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,405.003,455.003,400.003,435.003,435.008,757
2025-01-243,375.003,415.003,350.003,415.003,415.009,612
2025-01-233,415.003,415.003,340.003,410.003,410.0011,843
2025-01-223,390.003,430.003,340.003,430.003,430.0014,571
2025-01-213,350.003,400.003,340.003,390.003,390.0011,595
2025-01-203,425.003,425.003,300.003,350.003,350.0014,044
2025-01-173,395.003,485.003,360.003,405.003,405.0011,779
2025-01-163,395.003,425.003,390.003,405.003,405.008,441
2025-01-153,395.003,420.003,380.003,395.003,395.006,462
2025-01-143,350.003,375.003,345.003,375.003,375.003,998
2025-01-133,410.003,410.003,350.003,350.003,350.007,727
2025-01-103,395.003,425.003,370.003,410.003,410.0010,138
2025-01-093,415.003,415.003,350.003,390.003,390.0012,001
2025-01-083,375.003,430.003,375.003,420.003,420.004,916
2025-01-073,430.003,445.003,400.003,430.003,430.008,972
2025-01-063,415.003,450.003,395.003,430.003,430.0014,494
2025-01-033,280.003,400.003,255.003,395.003,395.009,506
2025-01-023,245.003,325.003,225.003,320.003,320.0010,427
2024-12-303,215.003,350.003,195.003,250.003,250.0024,134
2024-12-273,300.003,400.003,230.003,285.003,285.006,083
2024-12-263,405.003,440.003,320.003,330.003,330.0017,818
2024-12-243,465.003,495.003,410.003,420.003,420.0015,014
2024-12-233,435.003,495.003,435.003,485.003,485.0013,776
2024-12-203,495.003,555.003,435.003,435.003,435.0018,933
2024-12-193,420.003,530.003,420.003,530.003,530.0036,333
2024-12-183,410.003,480.003,410.003,470.003,470.0022,285
2024-12-173,465.003,465.003,395.003,395.003,395.0034,685
2024-12-163,425.003,465.003,400.003,450.003,450.0021,535
2024-12-133,410.003,495.003,395.003,425.003,425.0040,203
2024-12-123,485.003,575.003,375.003,445.003,445.0070,718
2024-12-113,315.003,440.003,315.003,420.003,420.0070,999
2024-12-103,085.003,370.003,085.003,300.003,300.0066,251
2024-12-093,375.003,380.003,100.003,100.003,100.00117,317
2024-12-064,085.004,250.003,390.003,410.003,410.00563,837
2024-12-053,570.003,745.003,545.003,720.003,720.0098,992
2024-12-043,630.003,665.003,555.003,610.003,610.0025,133
2024-12-033,630.003,720.003,630.003,665.003,665.0015,974
2024-12-023,700.003,785.003,670.003,690.003,690.0022,382
2024-11-293,770.003,850.003,715.003,715.003,715.0029,345
2024-11-283,815.004,020.003,735.003,750.003,750.00174,159
2024-11-273,695.003,740.003,625.003,660.003,660.0022,093
2024-11-263,690.003,825.003,660.003,675.003,675.0016,918
2024-11-253,630.003,780.003,630.003,675.003,675.0011,070
2024-11-223,685.003,735.003,615.003,675.003,675.0010,529
2024-11-213,665.003,735.003,580.003,660.003,660.008,436
2024-11-203,790.003,800.003,595.003,650.003,650.0044,554
2024-11-193,730.003,840.003,695.003,795.003,795.0013,624
2024-11-183,680.003,755.003,680.003,730.003,730.0014,129
2024-11-153,660.003,740.003,570.003,730.003,730.0021,923
2024-11-143,645.003,665.003,550.003,660.003,660.0028,118
2024-11-133,700.003,700.003,620.003,645.003,645.0021,189
2024-11-123,795.003,795.003,550.003,720.003,720.0028,927
2024-11-113,915.003,930.003,790.003,795.003,795.0012,670
2024-11-083,870.003,940.003,870.003,900.003,900.0010,290
2024-11-073,820.003,895.003,795.003,870.003,870.006,929
2024-11-063,905.003,915.003,800.003,800.003,800.0018,516
2024-11-053,945.003,945.003,875.003,895.003,895.0010,124
2024-11-043,845.003,905.003,845.003,895.003,895.0022,911
2024-11-013,750.003,890.003,740.003,835.003,835.0024,323
2024-10-313,770.003,865.003,760.003,785.003,785.0016,962
← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.