MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 31,350
+50 (0.16%)
At close: Nov 4, 2025
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30,800.00 | 30,850.00 | 29,050.00 | 30,100.00 | 30,100.00 | -3.99% | 52,404 |
| Nov 4, 2025 | 31,250.00 | 32,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | 0.16% | 53,593 |
| Nov 3, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,300.00 | 31,300.00 | 0.48% | 60,262 |
| Oct 31, 2025 | 31,200.00 | 31,450.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.32% | 49,626 |
| Oct 30, 2025 | 32,250.00 | 32,400.00 | 30,850.00 | 31,050.00 | 31,050.00 | -3.27% | 81,025 |
| Oct 29, 2025 | 31,550.00 | 32,300.00 | 31,400.00 | 32,100.00 | 32,100.00 | 2.23% | 73,047 |
| Oct 28, 2025 | 31,450.00 | 31,450.00 | 31,150.00 | 31,400.00 | 31,400.00 | -0.16% | 29,167 |
| Oct 27, 2025 | 31,100.00 | 31,600.00 | 31,050.00 | 31,450.00 | 31,450.00 | 1.13% | 51,269 |
| Oct 24, 2025 | 31,400.00 | 31,650.00 | 30,850.00 | 31,100.00 | 31,100.00 | -1.11% | 39,956 |
| Oct 23, 2025 | 30,950.00 | 31,600.00 | 30,700.00 | 31,450.00 | 31,450.00 | 0.32% | 51,523 |
| Oct 22, 2025 | 31,200.00 | 31,400.00 | 30,500.00 | 31,350.00 | 31,350.00 | 1.13% | 46,410 |
| Oct 21, 2025 | 31,800.00 | 32,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -2.36% | 46,799 |
| Oct 20, 2025 | 31,750.00 | 31,900.00 | 31,150.00 | 31,750.00 | 31,750.00 | -0.63% | 44,280 |
| Oct 17, 2025 | 31,750.00 | 32,450.00 | 31,650.00 | 31,950.00 | 31,950.00 | -0.31% | 105,931 |
| Oct 16, 2025 | 31,750.00 | 32,500.00 | 31,700.00 | 32,050.00 | 32,050.00 | 0.16% | 90,304 |
| Oct 15, 2025 | 31,350.00 | 32,000.00 | 30,950.00 | 32,000.00 | 32,000.00 | 2.40% | 96,183 |
| Oct 14, 2025 | 31,350.00 | 32,100.00 | 30,500.00 | 31,250.00 | 31,250.00 | -0.32% | 113,488 |
| Oct 13, 2025 | 30,000.00 | 31,400.00 | 29,900.00 | 31,350.00 | 31,350.00 | 1.13% | 80,053 |
| Oct 10, 2025 | 29,900.00 | 31,400.00 | 29,900.00 | 31,000.00 | 31,000.00 | 4.03% | 187,604 |
| Oct 2, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,800.00 | 29,800.00 | -0.17% | 43,290 |
| Oct 1, 2025 | 29,500.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 1.70% | 50,805 |
| Sep 30, 2025 | 28,600.00 | 29,650.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2.80% | 51,164 |
| Sep 29, 2025 | 27,950.00 | 29,700.00 | 27,900.00 | 28,550.00 | 28,550.00 | 1.96% | 49,071 |
| Sep 26, 2025 | 28,500.00 | 28,650.00 | 27,600.00 | 28,000.00 | 28,000.00 | -1.23% | 52,604 |
| Sep 25, 2025 | 28,900.00 | 28,900.00 | 27,900.00 | 28,350.00 | 28,350.00 | -2.41% | 74,559 |
| Sep 24, 2025 | 29,350.00 | 29,400.00 | 28,450.00 | 29,050.00 | 29,050.00 | -0.17% | 42,367 |
| Sep 23, 2025 | 29,950.00 | 29,950.00 | 28,800.00 | 29,100.00 | 29,100.00 | -1.36% | 40,779 |
| Sep 22, 2025 | 29,450.00 | 30,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | 0.68% | 49,136 |
| Sep 19, 2025 | 30,450.00 | 30,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -3.78% | 65,773 |
| Sep 18, 2025 | 30,250.00 | 30,550.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.33% | 41,134 |
| Sep 17, 2025 | 30,000.00 | 30,050.00 | 29,550.00 | 30,050.00 | 30,050.00 | 0.17% | 24,384 |
| Sep 16, 2025 | 30,100.00 | 30,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.17% | 29,993 |
| Sep 15, 2025 | 30,350.00 | 30,700.00 | 29,800.00 | 30,050.00 | 30,050.00 | -0.83% | 59,767 |
| Sep 12, 2025 | 30,150.00 | 30,400.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 36,045 |
| Sep 11, 2025 | 29,950.00 | 30,500.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1.17% | 52,403 |
| Sep 10, 2025 | 29,700.00 | 29,850.00 | 29,400.00 | 29,850.00 | 29,850.00 | 0.51% | 21,786 |
| Sep 9, 2025 | 29,400.00 | 29,700.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.17% | 19,628 |
| Sep 8, 2025 | 29,350.00 | 30,000.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.02% | 65,119 |
| Sep 5, 2025 | 29,350.00 | 29,500.00 | 29,150.00 | 29,350.00 | 29,350.00 | - | 23,106 |
| Sep 4, 2025 | 29,500.00 | 29,700.00 | 29,150.00 | 29,350.00 | 29,350.00 | 0.17% | 21,729 |
| Sep 3, 2025 | 28,900.00 | 29,500.00 | 28,700.00 | 29,300.00 | 29,300.00 | 2.27% | 33,747 |
| Sep 2, 2025 | 28,750.00 | 28,950.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.17% | 34,299 |
| Sep 1, 2025 | 30,250.00 | 30,300.00 | 28,300.00 | 28,700.00 | 28,700.00 | -4.33% | 53,513 |
| Aug 29, 2025 | 29,500.00 | 30,200.00 | 29,250.00 | 30,000.00 | 30,000.00 | 2.04% | 89,553 |
| Aug 28, 2025 | 29,250.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.51% | 19,580 |
| Aug 27, 2025 | 29,100.00 | 29,300.00 | 28,850.00 | 29,250.00 | 29,250.00 | 0.69% | 13,018 |
| Aug 26, 2025 | 29,600.00 | 29,600.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.85% | 19,610 |
| Aug 25, 2025 | 28,700.00 | 29,600.00 | 28,700.00 | 29,300.00 | 29,300.00 | 2.45% | 38,903 |
| Aug 22, 2025 | 29,150.00 | 29,150.00 | 28,450.00 | 28,600.00 | 28,600.00 | -1.55% | 30,314 |
| Aug 21, 2025 | 29,450.00 | 29,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.51% | 29,751 |