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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,900	28,450	28,450	29,100	28,350	37,698
February 19, 2026	28,800	28,800	28,800	29,000	27,850	82,534
February 13, 2026	29,200	29,050	29,050	29,350	28,900	33,189
February 12, 2026	29,700	29,450	29,450	30,000	29,400	31,826
February 11, 2026	29,950	29,650	29,650	30,100	29,400	37,684
February 10, 2026	29,800	29,800	29,800	30,700	29,550	51,892
February 09, 2026	29,250	29,650	29,650	29,800	28,700	50,558
February 06, 2026	28,600	28,400	28,400	28,650	27,700	95,816
February 05, 2026	30,100	29,300	29,300	30,250	29,200	65,640
February 04, 2026	30,000	30,400	30,400	30,500	30,000	52,636
February 03, 2026	29,600	30,350	30,350	30,400	29,350	65,806
February 02, 2026	30,000	28,750	28,750	30,900	28,750	125,788
January 30, 2026	30,050	30,450	30,450	31,450	29,850	119,591
January 29, 2026	29,650	30,050	30,050	30,350	29,150	123,333
January 28, 2026	30,000	29,700	29,700	30,200	29,450	77,554
January 27, 2026	30,350	29,750	29,750	30,350	29,600	88,201
January 26, 2026	30,150	30,500	30,500	31,000	30,050	60,243
January 23, 2026	30,400	30,200	30,200	30,550	30,000	58,974
January 22, 2026	31,800	30,600	30,600	31,850	29,950	105,907
January 21, 2026	30,550	30,950	30,950	30,950	30,050	78,980
January 20, 2026	31,800	31,450	31,450	31,950	31,150	118,224
January 19, 2026	30,350	31,550	31,550	31,700	30,250	169,049
January 16, 2026	30,250	30,150	30,150	31,150	30,000	71,315
January 15, 2026	29,800	30,050	30,050	30,300	29,400	59,517
January 14, 2026	30,350	29,800	29,800	30,700	29,700	46,881
January 13, 2026	29,550	30,450	30,450	30,450	29,550	72,658
January 12, 2026	30,000	29,800	29,800	30,750	29,400	83,813
January 09, 2026	30,450	30,100	30,100	30,450	29,600	49,977
January 08, 2026	30,700	30,400	30,400	30,800	30,050	91,861
January 07, 2026	29,650	30,650	30,650	31,450	29,450	200,733
January 06, 2026	28,600	29,800	29,800	30,450	28,500	152,152
January 05, 2026	29,200	28,400	28,400	29,350	28,150	70,312
January 02, 2026	28,800	29,000	29,000	29,450	28,300	79,829
December 30, 2025	29,450	28,850	28,850	29,500	28,450	84,980
December 29, 2025	29,600	29,000	29,000	29,700	28,700	155,236
December 26, 2025	29,900	30,350	29,350	31,550	29,550	372,679
December 24, 2025	28,850	28,300	28,300	28,850	28,050	25,028
December 23, 2025	29,100	28,350	28,350	29,100	28,200	44,338
December 22, 2025	28,200	28,400	28,400	28,400	27,950	54,554
December 19, 2025	27,900	27,850	27,850	28,400	27,500	59,700
December 18, 2025	27,800	27,800	27,800	27,900	27,550	27,852
December 17, 2025	28,750	28,200	28,200	28,750	28,000	32,386
December 16, 2025	28,650	28,300	28,300	29,000	28,050	35,085
December 15, 2025	27,850	28,050	28,050	28,300	27,650	22,153
December 12, 2025	27,900	28,150	28,150	28,300	27,650	38,943
December 11, 2025	27,800	27,600	27,600	27,900	27,400	17,572
December 10, 2025	27,750	27,500	27,500	27,900	27,500	20,885
December 09, 2025	27,800	27,500	27,500	28,000	27,350	27,261
December 08, 2025	27,600	27,700	27,700	28,000	27,150	46,490
December 05, 2025	27,250	26,950	26,950	27,250	26,500	28,070
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

MCNEX Co., Ltd (097520.KS) KSC