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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	29,500	29,350	29,350	29,700	29,150	21,729
September 03, 2025	28,900	29,300	29,300	29,500	28,700	33,747
September 02, 2025	28,750	28,650	28,650	28,950	28,250	34,299
September 01, 2025	30,250	28,700	28,700	30,300	28,300	53,513
August 29, 2025	29,500	30,000	30,000	30,200	29,250	89,553
August 28, 2025	29,250	29,400	29,400	29,500	29,000	19,580
August 27, 2025	29,100	29,250	29,250	29,300	28,850	13,018
August 26, 2025	29,600	29,050	29,050	29,600	28,750	19,610
August 25, 2025	28,700	29,300	29,300	29,600	28,700	38,903
August 22, 2025	29,150	28,600	28,600	29,150	28,450	30,314
August 21, 2025	29,450	29,050	29,050	29,450	29,000	29,751
August 20, 2025	28,850	29,200	29,200	29,400	28,700	43,448
August 19, 2025	28,650	29,450	29,450	29,950	28,350	62,165
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

MCNEX Co., Ltd (097520.KS) KSC