Skip to main content
logo
Mcnulty Korea Co., Ltd. (KOSDAQ:222980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,775.00
-20.00 (-0.53%)
At close: Sep 19, 2025

Mcnulty Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,805.003,805.003,765.003,775.003,775.00-0.53%17,580
Sep 18, 20253,750.003,890.003,705.003,795.003,795.001.47%78,113
Sep 17, 20253,705.003,775.003,705.003,740.003,740.000.40%30,009
Sep 16, 20253,735.003,770.003,710.003,725.003,725.00-0.27%33,816
Sep 15, 20253,750.003,770.003,710.003,735.003,735.00-0.40%34,359
Sep 12, 20253,655.004,020.003,630.003,750.003,750.002.74%441,410
Sep 11, 20253,695.003,715.003,650.003,650.003,650.00-0.95%13,239
Sep 10, 20253,710.003,710.003,670.003,685.003,685.00-0.41%14,945
Sep 9, 20253,670.003,705.003,640.003,700.003,700.000.82%18,179
Sep 8, 20253,645.003,685.003,620.003,670.003,670.00-0.14%19,764
Sep 5, 20253,605.003,685.003,605.003,675.003,675.00-0.14%26,838
Sep 4, 20253,635.003,680.003,620.003,680.003,680.002.08%7,041
Sep 3, 20253,645.003,650.003,560.003,605.003,605.00-11,364
Sep 2, 20253,555.003,680.003,555.003,605.003,605.000.70%21,864
Sep 1, 20253,685.003,685.003,580.003,580.003,580.00-2.45%43,176
Aug 29, 20253,755.003,785.003,650.003,670.003,670.00-2.26%69,168
Aug 28, 20253,745.004,150.003,695.003,755.003,755.002.04%752,945
Aug 27, 20253,720.003,740.003,670.003,680.003,680.00-1.08%9,702
Aug 26, 20253,720.003,750.003,695.003,720.003,720.000.40%5,157
Aug 25, 20253,750.003,765.003,700.003,705.003,705.00-0.13%10,735
Aug 22, 20253,710.003,800.003,680.003,710.003,710.00-6,725
Aug 21, 20253,725.003,800.003,670.003,710.003,710.00-15,014
Aug 20, 20253,670.003,710.003,570.003,710.003,710.000.82%35,336
Aug 19, 20253,750.003,750.003,600.003,680.003,680.00-1.87%25,961
Aug 18, 20253,785.003,785.003,710.003,750.003,750.00-0.92%16,321
Aug 14, 20253,800.003,810.003,760.003,785.003,785.00-0.39%19,950
Aug 13, 20253,815.003,825.003,745.003,800.003,800.00-0.39%21,144
Aug 12, 20253,895.003,900.003,810.003,815.003,815.00-2.05%19,566
Aug 11, 20253,900.003,920.003,850.003,895.003,895.000.78%17,283
Aug 8, 20253,830.003,930.003,830.003,865.003,865.000.91%13,504
Aug 7, 20253,885.003,910.003,830.003,830.003,830.00-0.78%12,113
Aug 6, 20253,885.003,890.003,800.003,860.003,860.00-0.64%11,195
Aug 5, 20253,840.003,925.003,815.003,885.003,885.001.17%22,009
Aug 4, 20253,760.003,895.003,705.003,840.003,840.002.40%12,805
Aug 1, 20253,910.003,910.003,750.003,750.003,750.00-4.09%63,398
Jul 31, 20253,880.003,920.003,825.003,910.003,910.000.13%12,969
Jul 30, 20253,885.003,930.003,885.003,905.003,905.00-0.26%12,780
Jul 29, 20253,975.003,975.003,835.003,915.003,915.001.29%19,202
Jul 28, 20253,910.003,910.003,840.003,865.003,865.00-1.15%16,087
Jul 25, 20253,905.003,980.003,870.003,910.003,910.000.13%27,772
Jul 24, 20253,945.004,000.003,900.003,905.003,905.00-0.89%33,349
Jul 23, 20254,025.004,025.003,915.003,940.003,940.00-2.11%42,452
Jul 22, 20254,080.004,080.003,960.004,025.004,025.00-1.23%40,943
Jul 21, 20254,030.004,150.004,030.004,075.004,075.001.24%52,885
Jul 18, 20254,075.004,085.003,985.004,025.004,025.00-1.35%36,301
Jul 17, 20254,030.004,080.003,970.004,080.004,080.001.75%41,002
Jul 16, 20254,120.004,120.004,000.004,010.004,010.00-2.79%52,222
Jul 15, 20254,195.004,195.003,995.004,125.004,125.00-1.67%85,062
Jul 14, 20254,085.004,235.004,085.004,195.004,195.002.69%183,242
Jul 11, 20254,085.004,345.004,010.004,085.004,085.000.62%630,790