Mcnulty Korea Co., Ltd. (KOSDAQ:222980)
South Korea · Delayed Price · Currency is KRW 2,050.00
-85.00 (-3.98%)
At close: Aug 3, 2026
Mcnulty Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,120.00 | 2,195.00 | 2,105.00 | 2,135.00 | 2,135.00 | -1.61% | 20,122 |
| Jul 30, 2026 | 2,135.00 | 2,215.00 | 2,045.00 | 2,170.00 | 2,170.00 | -0.46% | 24,923 |
| Jul 29, 2026 | 2,190.00 | 2,190.00 | 2,080.00 | 2,180.00 | 2,180.00 | -0.68% | 29,931 |
| Jul 28, 2026 | 2,080.00 | 2,210.00 | 2,075.00 | 2,195.00 | 2,195.00 | 2.09% | 35,291 |
| Jul 27, 2026 | 2,235.00 | 2,235.00 | 2,135.00 | 2,150.00 | 2,150.00 | -1.83% | 10,648 |
| Jul 24, 2026 | 2,200.00 | 2,205.00 | 2,140.00 | 2,190.00 | 2,190.00 | 0.23% | 4,378 |
| Jul 23, 2026 | 2,200.00 | 2,200.00 | 2,070.00 | 2,185.00 | 2,185.00 | - | 17,702 |
| Jul 22, 2026 | 2,185.00 | 2,215.00 | 2,155.00 | 2,185.00 | 2,185.00 | - | 4,027 |
| Jul 21, 2026 | 2,175.00 | 2,235.00 | 2,115.00 | 2,185.00 | 2,185.00 | 0.46% | 14,297 |
| Jul 20, 2026 | 2,175.00 | 2,200.00 | 2,085.00 | 2,175.00 | 2,175.00 | - | 6,201 |
| Jul 16, 2026 | 2,100.00 | 2,195.00 | 2,060.00 | 2,175.00 | 2,175.00 | 3.82% | 6,764 |
| Jul 15, 2026 | 2,095.00 | 2,130.00 | 2,070.00 | 2,095.00 | 2,095.00 | 0.24% | 2,530 |
| Jul 14, 2026 | 2,110.00 | 2,180.00 | 2,005.00 | 2,090.00 | 2,090.00 | -0.95% | 9,755 |
| Jul 13, 2026 | 2,135.00 | 2,175.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.24% | 15,335 |
| Jul 10, 2026 | 1,946.00 | 2,135.00 | 1,946.00 | 2,105.00 | 2,105.00 | 1.20% | 35,293 |
| Jul 9, 2026 | 2,115.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.35% | 14,060 |
| Jul 8, 2026 | 2,105.00 | 2,155.00 | 2,050.00 | 2,130.00 | 2,130.00 | 0.47% | 18,468 |
| Jul 7, 2026 | 2,135.00 | 2,180.00 | 2,105.00 | 2,120.00 | 2,120.00 | -1.40% | 10,655 |
| Jul 6, 2026 | 2,075.00 | 2,170.00 | 2,050.00 | 2,150.00 | 2,150.00 | 2.87% | 16,754 |
| Jul 3, 2026 | 2,120.00 | 2,195.00 | 2,075.00 | 2,090.00 | 2,090.00 | -3.02% | 17,054 |
| Jul 2, 2026 | 2,015.00 | 2,200.00 | 2,000.00 | 2,155.00 | 2,155.00 | 6.42% | 34,930 |
| Jul 1, 2026 | 2,025.00 | 2,115.00 | 1,985.00 | 2,025.00 | 2,025.00 | - | 42,941 |
| Jun 30, 2026 | 1,941.00 | 2,090.00 | 1,873.00 | 2,025.00 | 2,025.00 | 5.58% | 47,021 |
| Jun 29, 2026 | 1,817.00 | 1,955.00 | 1,727.00 | 1,918.00 | 1,918.00 | 5.56% | 20,941 |
| Jun 26, 2026 | 1,800.00 | 1,900.00 | 1,710.00 | 1,817.00 | 1,817.00 | 0.94% | 18,068 |
| Jun 25, 2026 | 1,613.00 | 1,905.00 | 1,613.00 | 1,800.00 | 1,800.00 | 6.82% | 57,907 |
| Jun 24, 2026 | 1,613.00 | 1,764.00 | 1,613.00 | 1,685.00 | 1,685.00 | -5.76% | 22,785 |
| Jun 23, 2026 | 1,811.00 | 1,833.00 | 1,700.00 | 1,788.00 | 1,788.00 | -3.82% | 18,136 |
| Jun 22, 2026 | 1,849.00 | 1,859.00 | 1,821.00 | 1,859.00 | 1,859.00 | 0.54% | 4,417 |
| Jun 19, 2026 | 1,950.00 | 1,950.00 | 1,800.00 | 1,849.00 | 1,849.00 | -5.18% | 9,891 |
| Jun 18, 2026 | 1,976.00 | 1,976.00 | 1,926.00 | 1,950.00 | 1,950.00 | -1.32% | 2,706 |
| Jun 17, 2026 | 1,916.00 | 2,000.00 | 1,916.00 | 1,976.00 | 1,976.00 | 3.19% | 11,578 |
| Jun 16, 2026 | 1,954.00 | 2,010.00 | 1,911.00 | 1,915.00 | 1,915.00 | -2.79% | 6,623 |
| Jun 15, 2026 | 1,950.00 | 1,999.00 | 1,910.00 | 1,970.00 | 1,970.00 | 1.03% | 12,394 |
| Jun 12, 2026 | 1,902.00 | 1,975.00 | 1,902.00 | 1,950.00 | 1,950.00 | 3.50% | 15,473 |
| Jun 11, 2026 | 1,849.00 | 1,935.00 | 1,815.00 | 1,884.00 | 1,884.00 | 1.13% | 12,173 |
| Jun 10, 2026 | 1,800.00 | 1,934.00 | 1,750.00 | 1,863.00 | 1,863.00 | 3.56% | 13,048 |
| Jun 9, 2026 | 1,759.00 | 1,805.00 | 1,759.00 | 1,799.00 | 1,799.00 | 0.50% | 24,495 |
| Jun 8, 2026 | 1,800.00 | 1,958.00 | 1,790.00 | 1,790.00 | 1,790.00 | -8.72% | 28,622 |
| Jun 5, 2026 | 1,924.00 | 2,030.00 | 1,828.00 | 1,961.00 | 1,961.00 | 1.92% | 15,367 |
| Jun 4, 2026 | 1,840.00 | 1,950.00 | 1,815.00 | 1,924.00 | 1,924.00 | 6.06% | 48,467 |
| Jun 2, 2026 | 1,802.00 | 1,850.00 | 1,705.00 | 1,814.00 | 1,814.00 | -0.11% | 38,279 |
| Jun 1, 2026 | 2,000.00 | 2,020.00 | 1,793.00 | 1,816.00 | 1,816.00 | -9.20% | 49,605 |
| May 29, 2026 | 2,060.00 | 2,120.00 | 1,935.00 | 2,000.00 | 2,000.00 | -3.85% | 47,076 |
| May 28, 2026 | 2,095.00 | 2,250.00 | 2,055.00 | 2,080.00 | 2,080.00 | -0.95% | 19,774 |
| May 27, 2026 | 2,160.00 | 2,160.00 | 2,065.00 | 2,100.00 | 2,100.00 | -4.33% | 13,318 |
| May 26, 2026 | 2,130.00 | 2,225.00 | 2,105.00 | 2,195.00 | 2,195.00 | 3.54% | 33,378 |
| May 22, 2026 | 2,065.00 | 2,200.00 | 2,060.00 | 2,120.00 | 2,120.00 | 2.66% | 22,137 |
| May 21, 2026 | 2,105.00 | 2,130.00 | 2,065.00 | 2,065.00 | 2,065.00 | -1.43% | 15,157 |
| May 20, 2026 | 2,130.00 | 2,130.00 | 2,055.00 | 2,095.00 | 2,095.00 | -1.18% | 11,100 |