MCNEX Co., Ltd (097520.KS) KSC

21,900.00

+800(+3.79%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	21,850	21,900	21,900	22,000	21,450	20,033
April 02, 2026	22,400	21,100	21,100	22,450	21,000	55,554
April 01, 2026	21,250	22,150	22,150	22,150	21,200	47,462
March 31, 2026	21,450	20,500	20,500	21,450	20,450	71,147
March 30, 2026	21,750	21,500	21,500	21,750	21,150	37,140
March 27, 2026	22,150	22,100	22,100	22,550	21,700	48,633
March 26, 2026	23,450	22,550	22,550	23,450	22,500	37,429
March 25, 2026	22,900	23,200	23,200	23,450	22,850	35,014
March 24, 2026	23,200	22,550	22,550	23,200	22,200	45,439
March 23, 2026	23,050	22,500	22,500	23,200	22,500	47,514
March 20, 2026	23,800	23,600	23,600	23,950	23,450	36,076
March 19, 2026	23,750	23,400	23,400	23,850	23,350	28,452
March 18, 2026	24,450	24,050	24,050	24,450	23,750	44,052
March 17, 2026	24,400	24,000	24,000	24,450	23,950	32,731
March 16, 2026	24,300	23,950	23,950	24,300	23,650	37,181
March 13, 2026	23,700	23,850	23,850	24,000	23,450	56,403
March 12, 2026	23,450	24,050	24,050	25,000	22,800	112,717
March 11, 2026	23,900	23,450	23,450	24,000	23,150	60,185
March 10, 2026	22,900	23,250	23,250	23,700	22,850	26,889
March 09, 2026	22,650	22,100	22,100	22,950	21,600	66,993
March 06, 2026	23,500	23,850	23,850	24,100	22,950	41,321
March 05, 2026	24,200	23,850	23,850	24,300	23,550	51,015
March 04, 2026	24,200	23,050	23,050	24,900	22,050	100,190
March 03, 2026	26,550	25,700	25,700	26,900	25,650	91,068
February 27, 2026	27,650	27,300	27,300	27,650	26,950	92,404
February 26, 2026	28,750	27,800	27,800	28,800	27,550	77,474
February 25, 2026	28,750	28,300	28,300	28,750	28,250	52,431
February 24, 2026	28,400	28,350	28,350	28,650	28,100	34,525
February 23, 2026	28,700	28,200	28,200	28,950	28,050	54,114
February 20, 2026	28,900	28,450	0	29,100	28,350	37,698
February 19, 2026	28,800	28,800	0	29,000	27,850	82,534
February 13, 2026	29,200	29,050	0	29,350	28,900	33,189
February 12, 2026	29,700	29,450	0	30,000	29,400	31,826
February 11, 2026	29,950	29,650	0	30,100	29,400	37,684
February 10, 2026	29,800	29,800	0	30,700	29,550	51,892
February 09, 2026	29,250	29,650	0	29,800	28,700	51,532
February 06, 2026	28,600	28,400	0	28,650	27,700	95,816
February 05, 2026	30,100	29,300	0	30,250	29,200	65,640
February 04, 2026	30,000	30,400	0	30,500	30,000	52,636
February 03, 2026	29,600	30,350	0	30,400	29,350	65,806
February 02, 2026	30,000	28,750	0	30,900	28,750	125,788
January 30, 2026	30,050	30,450	0	31,450	29,850	129,256
January 29, 2026	29,650	30,050	0	30,350	29,150	123,333
January 28, 2026	30,000	29,700	0	30,200	29,450	77,554
January 27, 2026	30,350	29,750	0	30,350	29,600	88,201
January 26, 2026	30,150	30,500	0	31,000	30,050	60,243
January 23, 2026	30,400	30,200	0	30,550	30,000	58,979
January 22, 2026	31,800	30,600	0	31,850	29,950	105,907
January 21, 2026	30,550	30,950	0	30,950	30,050	78,980
January 20, 2026	31,800	31,450	0	31,950	31,150	118,224
January 19, 2026	30,350	31,550	0	31,700	30,250	169,049
January 16, 2026	30,250	30,150	0	31,150	30,000	71,316
January 15, 2026	29,800	30,050	0	30,300	29,400	59,517
January 14, 2026	30,350	29,800	0	30,700	29,700	46,885
January 13, 2026	29,550	30,450	0	30,450	29,550	72,658
January 12, 2026	30,000	29,800	0	30,750	29,400	83,813
January 09, 2026	30,450	30,100	0	30,450	29,600	49,977
January 08, 2026	30,700	30,400	0	30,800	30,050	91,861
January 07, 2026	29,650	30,650	0	31,450	29,450	200,733
January 06, 2026	28,600	29,800	0	30,450	28,500	152,152