Skip to main content
logo
Mcnulty Korea Co., Ltd. (KOSDAQ:222980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+20.00 (0.60%)
Last updated: Nov 6, 2025, 9:58 AM KST

Mcnulty Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,320.003,355.003,305.003,340.00-0.60%6,483
Nov 5, 20253,450.003,460.003,240.003,320.003,320.00-3.49%65,616
Nov 4, 20253,405.003,450.003,370.003,440.003,440.000.29%53,046
Nov 3, 20253,535.003,535.003,415.003,430.003,430.00-2.83%41,709
Oct 31, 20253,540.003,540.003,440.003,530.003,530.000.14%33,204
Oct 30, 20253,590.003,590.003,470.003,525.003,525.00-1.95%76,238
Oct 29, 20253,610.003,620.003,565.003,595.003,595.00-0.42%18,571
Oct 28, 20253,625.003,625.003,600.003,610.003,610.00-0.41%14,999
Oct 27, 20253,645.003,655.003,605.003,625.003,625.00-0.55%31,358
Oct 24, 20253,640.003,670.003,590.003,645.003,645.000.55%21,048
Oct 23, 20253,670.003,690.003,605.003,625.003,625.00-0.96%20,352
Oct 22, 20253,700.003,700.003,625.003,660.003,660.000.14%23,832
Oct 21, 20253,635.003,725.003,620.003,655.003,655.001.11%106,609
Oct 20, 20253,595.003,635.003,580.003,615.003,615.000.56%21,138
Oct 17, 20253,565.003,595.003,545.003,595.003,595.00-0.28%20,369
Oct 16, 20253,645.003,690.003,600.003,605.003,605.00-0.96%21,733
Oct 15, 20253,705.003,705.003,590.003,640.003,640.000.69%28,682
Oct 14, 20253,530.003,645.003,530.003,615.003,615.001.83%28,739
Oct 13, 20253,490.003,560.003,465.003,550.003,550.000.71%37,550
Oct 10, 20253,585.003,585.003,510.003,525.003,525.00-1.12%50,773
Oct 2, 20253,550.003,610.003,540.003,565.003,565.00-0.28%71,347
Oct 1, 20253,665.003,680.003,575.003,575.003,575.00-1.65%138,197
Sep 30, 20253,600.004,320.003,560.003,635.003,635.000.97%3,672,306
Sep 29, 20253,560.003,620.003,560.003,600.003,600.00-0.14%8,594
Sep 26, 20253,615.003,640.003,515.003,605.003,605.00-0.28%36,047
Sep 25, 20253,600.003,685.003,600.003,615.003,615.00-0.69%22,078
Sep 24, 20253,700.003,700.003,635.003,640.003,640.00-1.89%18,881
Sep 23, 20253,775.003,775.003,670.003,710.003,710.00-1.72%39,984
Sep 22, 20253,775.003,800.003,750.003,775.003,775.00-26,104
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