MCNEX Co., Ltd (097520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 22,700.00 | 22,850.00 | 22,400.00 | 22,850.00 | 22,850.00 | 75,734 |
| 25 June 2024 | 22,450.00 | 22,800.00 | 22,350.00 | 22,750.00 | 22,750.00 | 53,158 |
| 24 June 2024 | 22,850.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | 102,331 |
| 21 June 2024 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | 95,196 |
| 20 June 2024 | 22,850.00 | 23,250.00 | 22,750.00 | 23,250.00 | 23,250.00 | 131,390 |
| 19 June 2024 | 22,550.00 | 22,850.00 | 22,400.00 | 22,750.00 | 22,750.00 | 100,391 |
| 18 June 2024 | 22,650.00 | 22,700.00 | 22,450.00 | 22,450.00 | 22,450.00 | 66,540 |
| 17 June 2024 | 22,450.00 | 22,600.00 | 22,350.00 | 22,600.00 | 22,600.00 | 54,940 |
| 14 June 2024 | 22,500.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | 69,339 |
| 13 June 2024 | 22,600.00 | 22,650.00 | 22,400.00 | 22,450.00 | 22,450.00 | 87,919 |
| 12 June 2024 | 22,700.00 | 23,050.00 | 22,400.00 | 22,450.00 | 22,450.00 | 134,222 |
| 11 June 2024 | 23,400.00 | 23,600.00 | 22,400.00 | 22,450.00 | 22,450.00 | 188,889 |
| 10 June 2024 | 22,850.00 | 23,750.00 | 22,550.00 | 23,700.00 | 23,700.00 | 125,588 |
| 07 June 2024 | 22,950.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | 84,370 |
| 05 June 2024 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 57,550 |
| 04 June 2024 | 22,400.00 | 23,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 79,642 |
| 03 June 2024 | 22,400.00 | 22,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 99,559 |
| 31 May 2024 | 22,600.00 | 22,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | 271,465 |
| 30 May 2024 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 22,600.00 | 58,704 |
| 29 May 2024 | 22,600.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 111,154 |
| 28 May 2024 | 22,700.00 | 22,850.00 | 22,400.00 | 22,600.00 | 22,600.00 | 164,839 |
| 27 May 2024 | 23,550.00 | 23,550.00 | 21,650.00 | 22,400.00 | 22,400.00 | 471,645 |
| 24 May 2024 | 23,850.00 | 23,950.00 | 23,350.00 | 23,550.00 | 23,550.00 | 114,083 |
| 23 May 2024 | 24,050.00 | 24,250.00 | 23,800.00 | 24,000.00 | 24,000.00 | 82,134 |
| 22 May 2024 | 24,200.00 | 24,550.00 | 23,800.00 | 24,050.00 | 24,050.00 | 74,586 |
| 21 May 2024 | 24,450.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 71,790 |
| 20 May 2024 | 25,150.00 | 25,400.00 | 24,550.00 | 24,650.00 | 24,650.00 | 94,649 |
| 17 May 2024 | 25,500.00 | 26,000.00 | 25,150.00 | 25,300.00 | 25,300.00 | 57,718 |
| 16 May 2024 | 25,900.00 | 26,050.00 | 25,600.00 | 25,800.00 | 25,800.00 | 40,930 |
| 14 May 2024 | 25,800.00 | 26,000.00 | 25,600.00 | 25,650.00 | 25,650.00 | 32,950 |
| 13 May 2024 | 26,300.00 | 26,350.00 | 25,500.00 | 25,850.00 | 25,850.00 | 51,823 |
| 10 May 2024 | 26,600.00 | 26,700.00 | 25,800.00 | 26,000.00 | 26,000.00 | 104,623 |
| 09 May 2024 | 26,650.00 | 26,750.00 | 26,400.00 | 26,650.00 | 26,650.00 | 49,986 |
| 08 May 2024 | 26,750.00 | 26,800.00 | 26,250.00 | 26,600.00 | 26,600.00 | 77,509 |
| 07 May 2024 | 26,150.00 | 28,300.00 | 25,800.00 | 26,650.00 | 26,650.00 | 298,121 |
| 03 May 2024 | 25,750.00 | 26,300.00 | 25,700.00 | 26,200.00 | 26,200.00 | 83,889 |
| 02 May 2024 | 25,700.00 | 26,150.00 | 25,500.00 | 26,000.00 | 26,000.00 | 113,771 |
| 30 Apr 2024 | 25,200.00 | 26,150.00 | 24,650.00 | 25,650.00 | 25,650.00 | 289,803 |
| 29 Apr 2024 | 23,650.00 | 24,450.00 | 23,600.00 | 24,450.00 | 24,450.00 | 56,194 |
| 26 Apr 2024 | 23,650.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 22,334 |
| 25 Apr 2024 | 23,500.00 | 24,150.00 | 23,450.00 | 23,650.00 | 23,650.00 | 25,364 |
| 24 Apr 2024 | 23,200.00 | 23,650.00 | 23,050.00 | 23,500.00 | 23,500.00 | 44,132 |
| 23 Apr 2024 | 23,200.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 40,451 |
| 22 Apr 2024 | 22,900.00 | 23,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 31,111 |
| 19 Apr 2024 | 23,500.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 69,370 |
| 18 Apr 2024 | 23,100.00 | 23,700.00 | 23,100.00 | 23,600.00 | 23,600.00 | 25,771 |
| 17 Apr 2024 | 23,550.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | 52,041 |
| 16 Apr 2024 | 24,300.00 | 24,300.00 | 23,500.00 | 23,550.00 | 23,550.00 | 86,682 |
| 15 Apr 2024 | 24,650.00 | 24,650.00 | 24,150.00 | 24,450.00 | 24,450.00 | 57,933 |
| 12 Apr 2024 | 24,650.00 | 24,700.00 | 24,350.00 | 24,650.00 | 24,650.00 | 51,072 |
| 11 Apr 2024 | 24,350.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 36,504 |
| 09 Apr 2024 | 24,500.00 | 24,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | 50,576 |
| 08 Apr 2024 | 24,950.00 | 25,450.00 | 24,500.00 | 24,500.00 | 24,500.00 | 93,077 |
| 05 Apr 2024 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 40,854 |
| 04 Apr 2024 | 25,000.00 | 25,000.00 | 24,750.00 | 24,800.00 | 24,800.00 | 33,833 |
| 03 Apr 2024 | 24,950.00 | 24,950.00 | 24,350.00 | 24,850.00 | 24,850.00 | 86,617 |
| 02 Apr 2024 | 25,800.00 | 25,850.00 | 25,000.00 | 25,200.00 | 25,200.00 | 67,980 |
| 01 Apr 2024 | 25,400.00 | 25,950.00 | 25,300.00 | 25,800.00 | 25,800.00 | 65,360 |
| 29 Mar 2024 | 25,350.00 | 25,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | 50,500 |
| 28 Mar 2024 | 25,600.00 | 25,600.00 | 25,100.00 | 25,350.00 | 25,350.00 | 39,633 |
| 27 Mar 2024 | 24,750.00 | 25,500.00 | 24,700.00 | 25,350.00 | 25,350.00 | 83,399 |
| 26 Mar 2024 | 24,650.00 | 24,950.00 | 24,650.00 | 24,800.00 | 24,800.00 | 40,007 |
| 25 Mar 2024 | 24,950.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,800.00 | 51,289 |
| 22 Mar 2024 | 25,100.00 | 25,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | 51,134 |
| 21 Mar 2024 | 25,400.00 | 25,500.00 | 24,850.00 | 25,050.00 | 25,050.00 | 102,662 |
| 20 Mar 2024 | 25,150.00 | 25,400.00 | 25,100.00 | 25,300.00 | 25,300.00 | 47,554 |
| 19 Mar 2024 | 25,100.00 | 25,400.00 | 24,800.00 | 25,100.00 | 25,100.00 | 50,077 |
| 18 Mar 2024 | 25,250.00 | 25,300.00 | 24,700.00 | 25,100.00 | 25,100.00 | 63,548 |
| 15 Mar 2024 | 24,800.00 | 25,200.00 | 24,800.00 | 25,100.00 | 25,100.00 | 51,501 |
| 14 Mar 2024 | 24,450.00 | 25,150.00 | 24,350.00 | 24,950.00 | 24,950.00 | 82,778 |
| 13 Mar 2024 | 24,400.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | 47,896 |
| 12 Mar 2024 | 24,200.00 | 24,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | 36,717 |
| 11 Mar 2024 | 24,300.00 | 24,450.00 | 24,150.00 | 24,250.00 | 24,250.00 | 37,762 |
| 08 Mar 2024 | 24,350.00 | 24,600.00 | 24,250.00 | 24,400.00 | 24,400.00 | 60,386 |
| 07 Mar 2024 | 24,850.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | 109,082 |
| 06 Mar 2024 | 25,100.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | 59,976 |
| 05 Mar 2024 | 25,200.00 | 25,500.00 | 25,050.00 | 25,100.00 | 25,100.00 | 38,092 |
| 04 Mar 2024 | 25,550.00 | 25,600.00 | 25,250.00 | 25,450.00 | 25,450.00 | 43,130 |
| 29 Feb 2024 | 26,100.00 | 26,100.00 | 25,250.00 | 25,400.00 | 25,400.00 | 87,853 |
| 28 Feb 2024 | 25,000.00 | 26,300.00 | 24,900.00 | 26,100.00 | 26,100.00 | 127,226 |
| 27 Feb 2024 | 25,200.00 | 25,650.00 | 24,800.00 | 25,100.00 | 25,100.00 | 106,793 |
| 26 Feb 2024 | 25,450.00 | 25,550.00 | 25,000.00 | 25,050.00 | 25,050.00 | 49,348 |
| 23 Feb 2024 | 25,700.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | 51,291 |
| 22 Feb 2024 | 25,400.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,500.00 | 51,493 |
| 21 Feb 2024 | 25,050.00 | 25,500.00 | 25,050.00 | 25,300.00 | 25,300.00 | 29,615 |
| 20 Feb 2024 | 25,700.00 | 25,700.00 | 25,100.00 | 25,150.00 | 25,150.00 | 87,322 |
| 19 Feb 2024 | 25,850.00 | 25,850.00 | 25,550.00 | 25,700.00 | 25,700.00 | 52,674 |
| 16 Feb 2024 | 26,200.00 | 26,200.00 | 25,650.00 | 25,750.00 | 25,750.00 | 39,016 |
| 15 Feb 2024 | 26,450.00 | 26,550.00 | 25,850.00 | 25,950.00 | 25,950.00 | 46,658 |
| 14 Feb 2024 | 25,900.00 | 26,200.00 | 25,400.00 | 26,200.00 | 26,200.00 | 64,573 |
| 13 Feb 2024 | 25,700.00 | 26,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | 65,580 |
| 08 Feb 2024 | 25,950.00 | 25,950.00 | 25,450.00 | 25,700.00 | 25,700.00 | 52,807 |
| 07 Feb 2024 | 25,650.00 | 25,900.00 | 25,400.00 | 25,700.00 | 25,700.00 | 33,453 |
| 06 Feb 2024 | 25,350.00 | 25,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | 53,124 |
| 05 Feb 2024 | 25,350.00 | 25,950.00 | 25,200.00 | 25,650.00 | 25,650.00 | 74,768 |
| 02 Feb 2024 | 25,350.00 | 25,800.00 | 25,000.00 | 25,250.00 | 25,250.00 | 178,024 |
| 01 Feb 2024 | 25,150.00 | 25,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | 124,365 |
| 31 Jan 2024 | 26,150.00 | 26,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | 99,584 |
| 30 Jan 2024 | 27,000.00 | 27,050.00 | 26,250.00 | 26,550.00 | 26,550.00 | 71,063 |
| 29 Jan 2024 | 27,300.00 | 28,000.00 | 26,500.00 | 26,850.00 | 26,850.00 | 116,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.