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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29,600	28,650	28,650	29,600	28,300	46,308
August 14, 2025	29,550	29,650	29,650	29,800	29,100	43,132
August 13, 2025	29,600	29,500	29,500	29,650	28,950	47,434
August 12, 2025	29,600	29,400	29,400	29,750	29,300	48,928
August 11, 2025	29,500	29,500	29,500	29,800	29,200	56,017
August 08, 2025	29,750	29,350	29,350	29,750	28,850	57,778
August 07, 2025	29,750	29,950	29,950	30,800	29,750	87,514
August 06, 2025	29,150	29,650	29,650	29,800	29,000	43,323
August 05, 2025	29,300	29,150	29,150	29,350	28,950	32,237
August 04, 2025	28,100	28,950	28,950	29,000	27,700	29,176
August 01, 2025	29,100	28,350	28,350	29,150	28,300	71,903
July 31, 2025	29,550	29,500	29,500	29,850	29,100	71,788
July 30, 2025	29,100	29,250	29,250	29,700	29,000	52,992
July 29, 2025	29,200	29,250	29,250	29,350	28,550	45,052
July 28, 2025	28,550	29,200	29,200	29,200	28,550	55,890
July 25, 2025	28,400	28,600	28,600	28,900	28,350	31,280
July 24, 2025	28,600	28,500	28,500	28,900	28,500	41,575
July 23, 2025	28,950	28,600	28,600	29,050	28,050	44,416
July 22, 2025	28,650	28,900	28,900	29,700	28,550	108,101
July 21, 2025	28,500	28,400	28,400	28,600	28,000	36,545
July 18, 2025	27,650	28,450	28,450	28,550	27,650	80,708
July 17, 2025	27,900	27,900	27,900	27,900	27,450	20,129
July 16, 2025	27,600	27,800	27,800	27,850	27,200	34,275
July 15, 2025	27,500	27,650	27,650	27,650	27,150	36,742
July 14, 2025	27,000	27,650	27,650	27,650	26,900	64,757
July 11, 2025	26,950	26,850	26,850	27,350	26,600	45,842
July 10, 2025	26,500	26,600	26,600	26,900	26,350	23,434
July 09, 2025	26,350	26,500	26,500	26,500	26,050	16,017
July 08, 2025	25,900	26,300	26,300	26,350	25,850	19,053
July 07, 2025	26,250	25,900	25,900	26,500	25,900	21,532
July 04, 2025	27,300	26,350	26,350	27,300	26,250	42,995
July 03, 2025	26,850	27,100	27,100	27,300	26,550	28,954
July 02, 2025	26,950	26,450	26,450	27,150	26,150	42,024
July 01, 2025	27,100	27,100	27,100	27,300	26,900	24,399
June 30, 2025	27,550	27,100	27,100	27,750	26,800	47,501
June 27, 2025	27,600	27,550	27,550	27,800	27,050	45,919
June 26, 2025	28,200	27,500	27,500	28,200	26,600	44,274
June 25, 2025	27,950	28,050	28,050	28,400	27,650	39,602
June 24, 2025	27,650	27,950	27,950	27,950	27,000	59,925
June 23, 2025	27,150	26,800	26,800	27,300	26,750	37,259
June 20, 2025	27,900	27,600	27,600	27,950	27,350	97,075
June 19, 2025	27,600	27,900	27,900	27,900	26,500	57,306
June 18, 2025	26,850	27,400	27,400	27,400	26,850	32,043
June 17, 2025	26,950	27,000	27,000	27,650	26,600	43,274
June 16, 2025	26,600	27,000	27,000	27,100	26,600	24,198
June 13, 2025	27,800	27,050	27,050	28,000	26,700	67,928
June 12, 2025	28,400	27,900	27,900	28,400	27,600	46,570
June 11, 2025	28,000	27,700	27,700	28,300	27,300	47,142
June 10, 2025	27,000	27,450	27,450	27,700	27,000	47,957
June 09, 2025	27,500	27,000	27,000	27,500	26,700	40,524
June 05, 2025	26,750	26,850	26,850	27,300	26,750	37,143
June 04, 2025	27,800	26,700	26,700	27,800	26,575	74,813
June 02, 2025	27,050	27,250	27,250	27,350	26,600	38,910
May 30, 2025	27,200	27,300	27,300	27,500	27,050	27,366
May 29, 2025	27,500	27,300	27,300	27,600	27,100	50,076
May 28, 2025	27,200	27,500	27,500	27,900	27,150	42,392
May 27, 2025	27,900	27,200	27,200	28,000	27,000	46,524
May 26, 2025	27,100	28,000	28,000	28,050	26,500	96,938
May 23, 2025	28,450	27,750	27,750	28,450	27,150	89,285
May 22, 2025	28,450	28,200	28,200	28,700	28,050	60,845

MCNEX Co., Ltd (097520.KS) KSC