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%WTI102.10▲ 2.64%
← 222980.KQ stock page

Korea Mcnulty Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,830.003,895.003,760.003,805.003,805.0044,281
2024-10-293,805.004,185.003,725.003,815.003,815.00319,418
2024-10-283,790.003,835.003,750.003,785.003,785.0012,563
2024-10-253,745.003,810.003,705.003,790.003,790.009,674
2024-10-243,760.003,840.003,735.003,745.003,745.0027,065
2024-10-233,830.003,855.003,735.003,790.003,790.0076,419
2024-10-224,000.004,800.003,815.003,850.003,850.001,282,966
2024-10-214,050.004,120.004,005.004,020.004,020.007,059
2024-10-184,085.004,220.004,065.004,100.004,100.007,267
2024-10-174,165.004,245.004,085.004,085.004,085.009,959
2024-10-164,150.004,205.004,140.004,165.004,165.008,184
2024-10-154,160.004,235.004,125.004,190.004,190.0025,208
2024-10-144,110.004,195.004,095.004,160.004,160.004,938
2024-10-114,185.004,185.004,110.004,110.004,110.0014,652
2024-10-104,140.004,195.004,070.004,185.004,185.0017,825
2024-10-084,140.004,155.003,965.004,130.004,130.0022,490
2024-10-074,130.004,190.004,105.004,110.004,110.007,425
2024-10-044,110.004,195.004,025.004,160.004,160.0011,440
2024-10-024,110.004,120.004,015.004,100.004,100.0013,948
2024-09-304,100.004,130.004,085.004,110.004,110.007,125
2024-09-274,140.004,175.004,100.004,100.004,100.0013,804
2024-09-264,100.004,190.004,100.004,130.004,130.0018,798
2024-09-254,150.004,200.004,070.004,100.004,100.0019,406
2024-09-244,020.004,150.003,970.004,150.004,150.0036,458
2024-09-233,925.004,065.003,915.004,050.004,050.0017,605
2024-09-203,960.003,965.003,920.003,935.003,935.006,216
2024-09-193,905.003,970.003,880.003,960.003,960.0010,329
2024-09-133,890.003,915.003,865.003,900.003,900.0012,748
2024-09-123,815.003,915.003,815.003,885.003,885.0017,491
2024-09-113,900.004,015.003,805.003,815.003,815.0054,382
2024-09-103,670.003,850.003,665.003,850.003,850.0020,825
2024-09-093,690.003,710.003,655.003,670.003,670.0013,609
2024-09-063,830.003,875.003,695.003,735.003,735.0021,718
2024-09-053,920.003,960.003,845.003,855.003,855.0021,791
2024-09-043,985.003,985.003,880.003,960.003,960.0019,431
2024-09-034,015.004,080.004,000.004,000.004,000.009,763
2024-09-024,015.004,090.003,980.004,050.004,050.0012,456
2024-08-303,995.004,035.003,990.004,015.004,015.0011,852
2024-08-293,995.004,065.003,970.004,015.004,015.0015,851
2024-08-284,050.004,090.003,995.004,020.004,020.0022,190
2024-08-274,070.004,080.003,975.004,050.004,050.009,356
2024-08-264,040.004,055.003,985.004,055.004,055.0012,608
2024-08-233,960.004,100.003,960.004,040.004,040.0010,981
2024-08-224,015.004,040.003,995.004,010.004,010.009,713
2024-08-214,005.004,020.003,970.004,015.004,015.007,225
2024-08-203,985.004,040.003,955.004,000.004,000.0018,290
2024-08-194,000.004,020.003,970.003,980.003,980.0025,233
2024-08-164,025.004,045.003,990.004,030.004,030.009,710
2024-08-143,975.004,115.003,935.004,045.004,045.0029,044
2024-08-133,990.004,035.003,945.003,960.003,960.0016,555
2024-08-123,940.004,000.003,890.003,980.003,980.0015,331
2024-08-093,915.003,950.003,900.003,935.003,935.0013,639
2024-08-083,825.003,955.003,780.003,915.003,915.0029,144
2024-08-073,505.003,850.003,505.003,825.003,825.0042,208
2024-08-063,390.003,580.003,390.003,540.003,540.0031,136
2024-08-053,970.003,970.003,390.003,390.003,390.0093,587
2024-08-024,060.004,060.004,000.004,015.004,015.0022,773
2024-08-014,070.004,085.004,025.004,075.004,075.0011,574
2024-07-314,045.004,090.004,005.004,065.004,065.0012,215
2024-07-304,070.004,075.004,025.004,045.004,045.0014,708
← NewerPage 9 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.