MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 29,650
+300 (1.02%)
Last updated: Sep 8, 2025, 9:00 AM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29,350.00 | 30,000.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.02% | 64,059 |
| 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 |
| Aug 20, 2025 | 28,850.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.85% | 43,448 |
| Aug 19, 2025 | 28,650.00 | 29,950.00 | 28,350.00 | 29,450.00 | 29,450.00 | 2.79% | 62,165 |
| Aug 18, 2025 | 29,600.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | -3.37% | 46,308 |
| Aug 14, 2025 | 29,550.00 | 29,800.00 | 29,100.00 | 29,650.00 | 29,650.00 | 0.51% | 43,132 |
| Aug 13, 2025 | 29,600.00 | 29,650.00 | 28,950.00 | 29,500.00 | 29,500.00 | 0.34% | 47,434 |
| Aug 12, 2025 | 29,600.00 | 29,750.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.34% | 48,928 |
| Aug 11, 2025 | 29,500.00 | 29,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.51% | 56,017 |
| Aug 8, 2025 | 29,750.00 | 29,750.00 | 28,850.00 | 29,350.00 | 29,350.00 | -2.00% | 57,778 |
| Aug 7, 2025 | 29,750.00 | 30,800.00 | 29,750.00 | 29,950.00 | 29,950.00 | 1.01% | 87,514 |
| Aug 6, 2025 | 29,150.00 | 29,800.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.72% | 43,323 |
| Aug 5, 2025 | 29,300.00 | 29,350.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.69% | 32,237 |
| Aug 4, 2025 | 28,100.00 | 29,000.00 | 27,700.00 | 28,950.00 | 28,950.00 | 2.12% | 29,176 |
| Aug 1, 2025 | 29,100.00 | 29,150.00 | 28,300.00 | 28,350.00 | 28,350.00 | -3.90% | 71,903 |
| Jul 31, 2025 | 29,550.00 | 29,850.00 | 29,100.00 | 29,500.00 | 29,500.00 | 0.85% | 71,788 |
| Jul 30, 2025 | 29,100.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 52,992 |
| Jul 29, 2025 | 29,200.00 | 29,350.00 | 28,550.00 | 29,250.00 | 29,250.00 | 0.17% | 45,052 |
| Jul 28, 2025 | 28,550.00 | 29,200.00 | 28,550.00 | 29,200.00 | 29,200.00 | 2.10% | 55,890 |
| Jul 25, 2025 | 28,400.00 | 28,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | 0.35% | 31,280 |
| Jul 24, 2025 | 28,600.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.35% | 41,575 |
| Jul 23, 2025 | 28,950.00 | 29,050.00 | 28,050.00 | 28,600.00 | 28,600.00 | -1.04% | 44,416 |
| Jul 22, 2025 | 28,650.00 | 29,700.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1.76% | 108,101 |
| Jul 21, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.18% | 36,545 |
| Jul 18, 2025 | 27,650.00 | 28,550.00 | 27,650.00 | 28,450.00 | 28,450.00 | 1.97% | 80,708 |
| Jul 17, 2025 | 27,900.00 | 27,900.00 | 27,450.00 | 27,900.00 | 27,900.00 | 0.36% | 20,129 |
| Jul 16, 2025 | 27,600.00 | 27,850.00 | 27,200.00 | 27,800.00 | 27,800.00 | 0.54% | 34,275 |
| Jul 15, 2025 | 27,500.00 | 27,650.00 | 27,150.00 | 27,650.00 | 27,650.00 | - | 36,742 |
| Jul 14, 2025 | 27,000.00 | 27,650.00 | 26,900.00 | 27,650.00 | 27,650.00 | 2.98% | 64,757 |
| Jul 11, 2025 | 26,950.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 0.94% | 45,842 |
| Jul 10, 2025 | 26,500.00 | 26,900.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.38% | 23,434 |
| Jul 9, 2025 | 26,350.00 | 26,500.00 | 26,050.00 | 26,500.00 | 26,500.00 | 0.76% | 16,017 |
| Jul 8, 2025 | 25,900.00 | 26,350.00 | 25,850.00 | 26,300.00 | 26,300.00 | 1.54% | 19,053 |
| Jul 7, 2025 | 26,250.00 | 26,500.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 21,532 |
| Jul 4, 2025 | 27,300.00 | 27,300.00 | 26,250.00 | 26,350.00 | 26,350.00 | -2.77% | 42,995 |
| Jul 3, 2025 | 26,850.00 | 27,300.00 | 26,550.00 | 27,100.00 | 27,100.00 | 2.46% | 28,954 |
| Jul 2, 2025 | 26,950.00 | 27,150.00 | 26,150.00 | 26,450.00 | 26,450.00 | -2.40% | 42,024 |
| Jul 1, 2025 | 27,100.00 | 27,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | - | 24,399 |
| Jun 30, 2025 | 27,550.00 | 27,750.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.63% | 47,501 |