MCNEX Co., Ltd - 097520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27,150	27,000	27,000	27,700	26,850	45,709
December 03, 2025	27,050	27,000	27,000	27,150	26,600	23,259
December 02, 2025	26,600	26,600	26,600	27,050	26,300	21,980
December 01, 2025	27,400	26,300	26,300	27,400	26,250	37,007
November 28, 2025	26,450	27,100	27,100	27,100	26,200	56,893
November 27, 2025	26,150	25,900	25,900	26,500	25,850	24,519
November 26, 2025	25,900	26,100	26,100	26,100	25,400	20,551
November 25, 2025	25,800	25,350	25,350	26,050	25,350	23,960
November 24, 2025	25,500	25,650	25,650	25,850	24,950	54,420
November 21, 2025	25,400	25,350	25,350	25,500	24,700	36,978
November 20, 2025	25,600	25,500	25,500	25,800	25,300	22,967
November 19, 2025	25,400	25,000	25,000	25,500	24,750	37,222
November 18, 2025	26,200	25,000	25,000	26,250	25,000	60,714
November 17, 2025	26,300	26,200	26,200	26,500	25,500	47,907
November 14, 2025	26,700	26,050	26,050	27,000	26,000	75,904
November 13, 2025	27,200	27,100	27,100	27,450	26,850	57,596
November 12, 2025	27,600	27,700	27,700	27,800	27,200	46,639
November 11, 2025	29,300	27,150	27,150	29,500	27,000	112,868
November 10, 2025	28,850	28,750	28,750	29,350	28,250	73,204
November 07, 2025	29,600	29,100	29,100	29,700	28,500	35,658
November 06, 2025	30,500	29,850	29,850	30,500	29,200	42,276
November 05, 2025	30,800	29,900	29,900	30,850	29,050	59,965
November 04, 2025	31,250	31,350	31,350	32,050	30,850	53,593
November 03, 2025	31,400	31,300	31,300	31,750	31,200	60,262
October 31, 2025	31,200	31,150	31,150	31,450	30,850	49,626
October 30, 2025	32,250	31,050	31,050	32,400	30,850	81,025
October 29, 2025	31,550	32,100	32,100	32,300	31,400	73,047
October 28, 2025	31,450	31,400	31,400	31,450	31,150	29,167
October 27, 2025	31,100	31,450	31,450	31,600	31,050	51,269
October 24, 2025	31,400	31,100	31,100	31,650	30,850	39,956
October 23, 2025	30,950	31,450	31,450	31,600	30,700	51,523
October 22, 2025	31,200	31,350	31,350	31,400	30,500	46,410
October 21, 2025	31,800	31,000	31,000	32,000	30,900	46,799
October 20, 2025	31,750	31,750	31,750	31,900	31,150	44,280
October 17, 2025	31,750	31,950	31,950	32,450	31,650	105,931
October 16, 2025	31,750	32,050	32,050	32,500	31,700	90,304
October 15, 2025	31,350	32,000	32,000	32,000	30,950	96,183
October 14, 2025	31,350	31,250	31,250	32,100	30,500	113,488
October 13, 2025	30,000	31,350	31,350	31,400	29,900	80,053
October 10, 2025	29,900	31,000	31,000	31,400	29,900	187,604
October 02, 2025	30,100	29,800	29,800	30,200	29,550	43,290
October 01, 2025	29,500	29,850	29,850	30,200	29,500	50,805
September 30, 2025	28,600	29,350	29,350	29,650	28,550	51,164
September 29, 2025	27,950	28,550	28,550	29,700	27,900	49,071
September 26, 2025	28,500	28,000	28,000	28,650	27,600	52,604
September 25, 2025	28,900	28,350	28,350	28,900	27,900	74,559
September 24, 2025	29,350	29,050	29,050	29,400	28,450	42,367
September 23, 2025	29,950	29,100	29,100	29,950	28,800	40,779
September 22, 2025	29,450	29,500	29,500	30,400	29,400	49,136
September 19, 2025	30,450	29,300	29,300	30,600	29,300	65,773
September 18, 2025	30,250	30,350	30,350	30,550	29,950	41,134
September 17, 2025	30,000	30,050	30,050	30,050	29,550	24,384
September 16, 2025	30,100	30,000	30,000	30,200	29,750	29,993
September 15, 2025	30,350	30,050	30,050	30,700	29,800	59,767
September 12, 2025	30,150	30,300	30,300	30,400	30,000	36,045
September 11, 2025	29,950	30,200	30,200	30,500	29,800	52,403
September 10, 2025	29,700	29,850	29,850	29,850	29,400	21,786
September 09, 2025	29,400	29,700	29,700	29,700	29,350	19,628
September 08, 2025	29,350	29,650	29,650	30,000	28,900	64,059
September 05, 2025	29,350	29,350	29,350	29,500	29,150	23,106

MCNEX Co., Ltd (097520.KS) KSC