MCNEX Co., Ltd.(KR:097520)
â‚©16,240.00+310.00 (+1.95%)
KR:097520
MCNEX Co., Ltd. historical prices
â‚©16,240.00
At close:+310.00 (+1.95%)
Want to see KR:097520 full AI Analyst Report?
MCNEX Co., Ltd. (097520) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16,140.00 | 16,390.00 | 16,020.00 | 16,240.00 | 16,240.00 | +1.95% | 32,846 | 0.66 |
| Nov 10, 2026 | 16,000.00 | 16,210.00 | 15,680.00 | 15,930.00 | 15,930.00 | +2.18% | 50,976 | 1.02 |
| Nov 09, 2026 | 15,590.00 | 16,170.00 | 15,480.00 | 15,670.00 | 15,670.00 | +0.51% | 51,270 | 1.03 |
| Nov 06, 2026 | 15,470.00 | 15,780.00 | 15,170.00 | 15,590.00 | 15,590.00 | -4.06% | 60,932 | 1.22 |
| Nov 05, 2026 | 17,080.00 | 17,150.00 | 16,190.00 | 16,250.00 | 16,250.00 | -4.80% | 75,937 | 1.52 |
| Nov 04, 2026 | 17,300.00 | 17,420.00 | 16,450.00 | 17,070.00 | 17,070.00 | -0.47% | 57,479 | 1.16 |
| Nov 03, 2026 | 17,950.00 | 17,950.00 | 17,100.00 | 17,150.00 | 17,150.00 | -4.72% | 52,037 | 1.06 |
| Nov 02, 2026 | 17,450.00 | 18,190.00 | 17,340.00 | 18,000.00 | 18,000.00 | +1.69% | 66,974 | 1.38 |
| Oct 30, 2026 | 18,480.00 | 18,520.00 | 17,540.00 | 17,700.00 | 17,700.00 | -6.20% | 112,099 | 2.37 |
| Oct 29, 2026 | 20,050.00 | 20,150.00 | 18,710.00 | 18,870.00 | 18,870.00 | -5.51% | 125,865 | 2.72 |
| Oct 28, 2026 | 21,200.00 | 21,350.00 | 19,950.00 | 19,970.00 | 19,970.00 | -6.90% | 270,904 | 6.33 |
| Oct 27, 2026 | 20,250.00 | 21,900.00 | 19,490.00 | 21,450.00 | 21,450.00 | +22.22% | 632,588 | 18.60 |
| Oct 26, 2026 | 17,100.00 | 18,010.00 | 17,100.00 | 17,550.00 | 17,550.00 | -0.57% | 58,802 | 1.71 |
| Oct 23, 2026 | 17,430.00 | 17,730.00 | 17,350.00 | 17,650.00 | 17,650.00 | -0.95% | 31,603 | 0.91 |
| Oct 22, 2026 | 18,030.00 | 18,320.00 | 17,750.00 | 17,820.00 | 17,820.00 | -1.76% | 26,826 | 0.76 |
| Oct 21, 2026 | 18,200.00 | 18,260.00 | 17,310.00 | 18,140.00 | 18,140.00 | +1.80% | 56,431 | 1.62 |
| Oct 20, 2026 | 18,080.00 | 18,180.00 | 17,760.00 | 17,820.00 | 17,820.00 | -1.22% | 29,759 | 0.85 |
| Oct 19, 2026 | 17,200.00 | 18,040.00 | 17,200.00 | 18,040.00 | 18,040.00 | +2.27% | 18,575 | 0.52 |
| Oct 16, 2026 | 17,190.00 | 17,830.00 | 17,000.00 | 17,640.00 | 17,640.00 | +4.19% | 26,978 | 0.76 |
| Oct 15, 2026 | 17,600.00 | 17,620.00 | 16,720.00 | 16,930.00 | 16,930.00 | -5.84% | 44,858 | 1.25 |
| Oct 14, 2026 | 17,810.00 | 18,280.00 | 17,700.00 | 17,980.00 | 17,980.00 | +0.45% | 28,777 | 0.81 |
| Oct 13, 2026 | 18,000.00 | 18,000.00 | 17,220.00 | 17,900.00 | 17,900.00 | -1.27% | 45,414 | 1.29 |
| Oct 12, 2026 | 19,000.00 | 19,000.00 | 18,040.00 | 18,130.00 | 18,130.00 | -4.02% | 40,570 | 1.15 |
| Oct 09, 2026 | 18,890.00 | 19,260.00 | 18,810.00 | 18,890.00 | 18,890.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19,220.00 | 19,260.00 | 18,810.00 | 18,890.00 | 18,890.00 | -1.46% | 28,474 | 0.77 |
| Oct 07, 2026 | 19,510.00 | 19,600.00 | 19,100.00 | 19,170.00 | 19,170.00 | -1.54% | 29,557 | 0.80 |
| Oct 06, 2026 | 19,440.00 | 19,700.00 | 19,390.00 | 19,470.00 | 19,470.00 | +0.31% | 31,920 | 0.85 |
| Oct 05, 2026 | 19,410.00 | 19,770.00 | 19,290.00 | 19,410.00 | 19,410.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 19,500.00 | 19,770.00 | 19,290.00 | 19,410.00 | 19,410.00 | -0.36% | 36,465 | 0.96 |
| Oct 01, 2026 | 19,350.00 | 19,770.00 | 19,110.00 | 19,480.00 | 19,480.00 | +2.20% | 50,779 | 1.33 |
| Sep 30, 2026 | 19,370.00 | 19,430.00 | 19,060.00 | 19,060.00 | 19,060.00 | -0.73% | 21,716 | 0.55 |
| Sep 29, 2026 | 18,630.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | +2.78% | 24,778 | 0.62 |
| Sep 28, 2026 | 18,490.00 | 18,950.00 | 18,000.00 | 18,680.00 | 18,680.00 | +1.85% | 37,266 | 0.93 |
| Sep 25, 2026 | 18,340.00 | 18,600.00 | 18,160.00 | 18,340.00 | 18,340.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18,340.00 | 18,600.00 | 18,160.00 | 18,340.00 | 18,340.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 18,600.00 | 18,600.00 | 18,160.00 | 18,340.00 | 18,340.00 | +0.99% | 20,766 | 0.48 |
| Sep 22, 2026 | 18,470.00 | 18,690.00 | 18,160.00 | 18,160.00 | 18,160.00 | -0.22% | 42,738 | 0.99 |
| Sep 21, 2026 | 19,100.00 | 19,100.00 | 18,190.00 | 18,200.00 | 18,200.00 | -3.24% | 39,987 | 0.92 |
| Sep 18, 2026 | 19,190.00 | 19,480.00 | 18,810.00 | 18,810.00 | 18,810.00 | -0.90% | 36,457 | 0.83 |
| Sep 17, 2026 | 19,200.00 | 19,290.00 | 18,930.00 | 18,980.00 | 18,980.00 | -0.63% | 16,345 | 0.37 |
| Sep 16, 2026 | 18,920.00 | 19,100.00 | 18,690.00 | 19,100.00 | 19,100.00 | +2.03% | 32,552 | 0.72 |
| Sep 15, 2026 | 19,020.00 | 19,030.00 | 18,720.00 | 18,720.00 | 18,720.00 | -1.68% | 12,179 | 0.27 |
| Sep 14, 2026 | 19,120.00 | 19,120.00 | 18,650.00 | 19,040.00 | 19,040.00 | +0.53% | 16,255 | 0.35 |
| Sep 11, 2026 | 19,110.00 | 19,210.00 | 18,920.00 | 18,940.00 | 18,940.00 | -1.66% | 14,189 | 0.30 |
| Sep 10, 2026 | 18,870.00 | 19,280.00 | 18,600.00 | 19,260.00 | 19,260.00 | +2.12% | 31,049 | 0.67 |
| Sep 09, 2026 | 18,820.00 | 18,920.00 | 18,740.00 | 18,860.00 | 18,860.00 | -0.05% | 15,504 | 0.33 |
| Sep 08, 2026 | 18,860.00 | 19,100.00 | 18,850.00 | 18,870.00 | 18,870.00 | -0.94% | 15,571 | 0.32 |
| Sep 07, 2026 | 19,120.00 | 19,200.00 | 18,800.00 | 19,050.00 | 19,050.00 | +0.05% | 22,728 | 0.47 |
| Sep 04, 2026 | 19,300.00 | 19,380.00 | 18,870.00 | 19,040.00 | 19,040.00 | +0.42% | 23,190 | 0.47 |
| Sep 03, 2026 | 19,310.00 | 19,530.00 | 18,780.00 | 18,960.00 | 18,960.00 | -0.84% | 34,021 | 0.67 |
