Mcnulty Korea Co., Ltd. (KOSDAQ:222980)
South Korea · Delayed Price · Currency is KRW 1,702.00
-23.00 (-1.33%)
At close: Oct 30, 2026
Mcnulty Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,696.00 | 1,744.00 | 1,680.00 | 1,702.00 | 1,702.00 | -1.33% | 9,771 |
| Oct 29, 2026 | 1,735.00 | 1,749.00 | 1,612.00 | 1,725.00 | 1,725.00 | 0.70% | 17,604 |
| Oct 28, 2026 | 1,723.00 | 1,725.00 | 1,685.00 | 1,713.00 | 1,713.00 | -0.06% | 24,006 |
| Oct 27, 2026 | 1,719.00 | 1,753.00 | 1,698.00 | 1,714.00 | 1,714.00 | -0.06% | 7,207 |
| Oct 26, 2026 | 1,849.00 | 1,849.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.38% | 6,609 |
| Oct 23, 2026 | 1,752.00 | 1,752.00 | 1,701.00 | 1,739.00 | 1,739.00 | -1.02% | 4,545 |
| Oct 22, 2026 | 1,740.00 | 1,800.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.98% | 2,162 |
| Oct 21, 2026 | 1,703.00 | 1,745.00 | 1,690.00 | 1,740.00 | 1,740.00 | 1.10% | 5,627 |
| Oct 20, 2026 | 1,711.00 | 1,762.00 | 1,699.00 | 1,721.00 | 1,721.00 | -2.27% | 20,917 |
| Oct 19, 2026 | 1,908.00 | 1,908.00 | 1,753.00 | 1,761.00 | 1,761.00 | -2.92% | 25,423 |
| Oct 16, 2026 | 1,909.00 | 1,909.00 | 1,795.00 | 1,814.00 | 1,814.00 | - | 9,393 |
| Oct 15, 2026 | 1,909.00 | 1,909.00 | 1,750.00 | 1,814.00 | 1,814.00 | -0.06% | 16,222 |
| Oct 14, 2026 | 1,920.00 | 1,920.00 | 1,814.00 | 1,815.00 | 1,815.00 | - | 12,651 |
| Oct 13, 2026 | 1,839.00 | 1,861.00 | 1,801.00 | 1,815.00 | 1,815.00 | -1.31% | 10,223 |
| Oct 12, 2026 | 2,000.00 | 2,035.00 | 1,839.00 | 1,839.00 | 1,839.00 | -6.17% | 15,351 |
| Oct 8, 2026 | 1,980.00 | 2,025.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.51% | 11,658 |
| Oct 7, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 1,990.00 | 1,990.00 | -3.16% | 11,347 |
| Oct 6, 2026 | 2,190.00 | 2,190.00 | 2,055.00 | 2,055.00 | 2,055.00 | -2.84% | 21,391 |
| Oct 2, 2026 | 2,190.00 | 2,190.00 | 2,075.00 | 2,115.00 | 2,115.00 | 0.71% | 1,371 |
| Oct 1, 2026 | 2,225.00 | 2,225.00 | 2,085.00 | 2,100.00 | 2,100.00 | 0.96% | 1,999 |
| Sep 30, 2026 | 2,110.00 | 2,160.00 | 2,055.00 | 2,080.00 | 2,080.00 | -1.65% | 3,886 |
| Sep 29, 2026 | 2,130.00 | 2,130.00 | 2,025.00 | 2,115.00 | 2,115.00 | 0.71% | 4,602 |
| Sep 28, 2026 | 2,140.00 | 2,185.00 | 2,005.00 | 2,100.00 | 2,100.00 | -1.87% | 11,792 |
| Sep 23, 2026 | 2,170.00 | 2,200.00 | 2,135.00 | 2,140.00 | 2,140.00 | -1.15% | 8,191 |
| Sep 22, 2026 | 2,110.00 | 2,230.00 | 2,110.00 | 2,165.00 | 2,165.00 | -1.14% | 9,774 |
| Sep 21, 2026 | 2,200.00 | 2,210.00 | 2,150.00 | 2,190.00 | 2,190.00 | -0.45% | 5,809 |
| Sep 18, 2026 | 2,265.00 | 2,265.00 | 2,175.00 | 2,200.00 | 2,200.00 | -0.23% | 2,562 |
| Sep 17, 2026 | 2,170.00 | 2,245.00 | 2,170.00 | 2,205.00 | 2,205.00 | -0.23% | 1,156 |
| Sep 16, 2026 | 2,130.00 | 2,255.00 | 2,130.00 | 2,210.00 | 2,210.00 | - | 11,349 |
| Sep 15, 2026 | 2,210.00 | 2,210.00 | 2,160.00 | 2,210.00 | 2,210.00 | -0.90% | 5,899 |
| Sep 14, 2026 | 2,240.00 | 2,325.00 | 2,200.00 | 2,230.00 | 2,230.00 | -2.41% | 8,566 |
| Sep 11, 2026 | 2,365.00 | 2,395.00 | 2,255.00 | 2,285.00 | 2,285.00 | -3.38% | 16,172 |
| Sep 10, 2026 | 2,110.00 | 2,460.00 | 2,070.00 | 2,365.00 | 2,365.00 | 12.09% | 71,191 |
| Sep 9, 2026 | 2,125.00 | 2,175.00 | 2,090.00 | 2,110.00 | 2,110.00 | -0.71% | 5,725 |
| Sep 8, 2026 | 2,305.00 | 2,305.00 | 2,125.00 | 2,125.00 | 2,125.00 | -5.56% | 14,547 |
| Sep 7, 2026 | 2,180.00 | 2,250.00 | 2,150.00 | 2,250.00 | 2,250.00 | 3.45% | 6,915 |
| Sep 4, 2026 | 2,155.00 | 2,180.00 | 2,110.00 | 2,175.00 | 2,175.00 | 0.93% | 8,442 |
| Sep 3, 2026 | 2,230.00 | 2,255.00 | 2,100.00 | 2,155.00 | 2,155.00 | -4.43% | 12,772 |
| Sep 2, 2026 | 2,210.00 | 2,320.00 | 2,200.00 | 2,255.00 | 2,255.00 | 1.58% | 32,365 |
| Sep 1, 2026 | 2,185.00 | 2,220.00 | 2,185.00 | 2,220.00 | 2,220.00 | 2.07% | 10,277 |
| Aug 31, 2026 | 2,205.00 | 2,205.00 | 2,170.00 | 2,175.00 | 2,175.00 | -1.14% | 6,217 |
| Aug 28, 2026 | 2,170.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,200.00 | 0.46% | 3,909 |
| Aug 27, 2026 | 2,195.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.23% | 6,813 |
| Aug 26, 2026 | 2,195.00 | 2,200.00 | 2,135.00 | 2,195.00 | 2,195.00 | -0.23% | 5,536 |
| Aug 25, 2026 | 2,185.00 | 2,212.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 3,837 |
| Aug 24, 2026 | 2,190.00 | 2,210.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.23% | 7,401 |
| Aug 21, 2026 | 2,180.00 | 2,220.00 | 2,170.00 | 2,195.00 | 2,195.00 | 0.69% | 4,969 |
| Aug 20, 2026 | 2,165.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,180.00 | - | 5,963 |
| Aug 19, 2026 | 2,095.00 | 2,210.00 | 2,095.00 | 2,180.00 | 2,180.00 | -0.91% | 14,330 |
| Aug 18, 2026 | 2,170.00 | 2,200.00 | 2,095.00 | 2,200.00 | 2,200.00 | 1.15% | 16,665 |