MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 24,050
+50 (0.21%)
Mar 18, 2026, 3:30 PM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24,450.00 | 24,450.00 | 23,750.00 | 24,050.00 | 24,050.00 | 0.21% | 45,121 |
| Mar 17, 2026 | 24,400.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | 0.21% | 31,789 |
| Mar 16, 2026 | 24,300.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.42% | 37,181 |
| Mar 13, 2026 | 23,700.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | -0.83% | 56,403 |
| Mar 12, 2026 | 23,450.00 | 25,000.00 | 22,800.00 | 24,050.00 | 24,050.00 | 2.56% | 111,970 |
| Mar 11, 2026 | 23,900.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.64% | 60,185 |
| Mar 10, 2026 | 22,900.00 | 23,700.00 | 22,850.00 | 23,300.00 | 23,300.00 | 5.43% | 47,684 |
| Mar 9, 2026 | 22,650.00 | 22,950.00 | 21,600.00 | 22,100.00 | 22,100.00 | -7.34% | 67,952 |
| Mar 6, 2026 | 23,500.00 | 24,100.00 | 22,950.00 | 23,850.00 | 23,850.00 | - | 40,278 |
| Mar 5, 2026 | 24,200.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 5.76% | 50,086 |
| Mar 4, 2026 | 24,200.00 | 24,900.00 | 22,050.00 | 22,550.00 | 22,550.00 | -12.26% | 123,349 |
| Mar 3, 2026 | 26,550.00 | 26,900.00 | 25,650.00 | 25,700.00 | 25,700.00 | -5.86% | 86,876 |
| Feb 27, 2026 | 27,650.00 | 27,650.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.80% | 90,370 |
| Feb 26, 2026 | 28,750.00 | 28,800.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 77,474 |
| Feb 25, 2026 | 28,750.00 | 28,750.00 | 28,250.00 | 28,300.00 | 28,300.00 | -0.18% | 52,431 |
| Feb 24, 2026 | 28,400.00 | 28,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.53% | 33,497 |
| Feb 23, 2026 | 28,700.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.88% | 54,114 |
| Feb 20, 2026 | 28,900.00 | 29,100.00 | 28,350.00 | 28,450.00 | 28,450.00 | -1.22% | 36,795 |
| Feb 19, 2026 | 28,800.00 | 29,000.00 | 27,850.00 | 28,800.00 | 28,800.00 | -0.86% | 82,534 |
| Feb 13, 2026 | 29,200.00 | 29,350.00 | 28,900.00 | 29,050.00 | 29,050.00 | -1.36% | 33,189 |
| Feb 12, 2026 | 29,700.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | -0.67% | 30,709 |
| Feb 11, 2026 | 29,950.00 | 30,100.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.50% | 37,684 |
| Feb 10, 2026 | 29,800.00 | 30,700.00 | 29,550.00 | 29,800.00 | 29,800.00 | 0.51% | 51,892 |
| Feb 9, 2026 | 29,250.00 | 29,800.00 | 28,700.00 | 29,650.00 | 29,650.00 | 4.40% | 51,532 |
| Feb 6, 2026 | 28,600.00 | 28,650.00 | 27,700.00 | 28,400.00 | 28,400.00 | -3.07% | 95,816 |
| Feb 5, 2026 | 30,100.00 | 30,250.00 | 29,200.00 | 29,300.00 | 29,300.00 | -3.62% | 65,640 |
| Feb 4, 2026 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.16% | 52,636 |
| Feb 3, 2026 | 29,600.00 | 30,400.00 | 29,350.00 | 30,350.00 | 30,350.00 | 5.57% | 65,806 |
| Feb 2, 2026 | 30,000.00 | 30,900.00 | 28,750.00 | 28,750.00 | 28,750.00 | -5.58% | 125,788 |
| Jan 30, 2026 | 30,050.00 | 31,450.00 | 29,850.00 | 30,450.00 | 30,450.00 | 1.33% | 119,591 |
| Jan 29, 2026 | 29,650.00 | 30,350.00 | 29,150.00 | 30,050.00 | 30,050.00 | 1.18% | 123,333 |
| Jan 28, 2026 | 30,000.00 | 30,200.00 | 29,450.00 | 29,700.00 | 29,700.00 | -0.17% | 77,554 |
| Jan 27, 2026 | 30,350.00 | 30,350.00 | 29,600.00 | 29,750.00 | 29,750.00 | -2.46% | 85,887 |
| Jan 26, 2026 | 30,150.00 | 31,000.00 | 30,050.00 | 30,500.00 | 30,500.00 | 0.99% | 60,243 |
| Jan 23, 2026 | 30,400.00 | 30,550.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.31% | 58,979 |
| Jan 22, 2026 | 31,800.00 | 31,850.00 | 29,950.00 | 30,600.00 | 30,600.00 | -1.13% | 104,154 |
| Jan 21, 2026 | 30,550.00 | 30,950.00 | 30,050.00 | 30,950.00 | 30,950.00 | -1.59% | 78,980 |
| Jan 20, 2026 | 31,800.00 | 31,950.00 | 31,150.00 | 31,450.00 | 31,450.00 | -0.32% | 115,571 |
| Jan 19, 2026 | 30,350.00 | 31,700.00 | 30,250.00 | 31,550.00 | 31,550.00 | 4.64% | 169,049 |
| Jan 16, 2026 | 30,250.00 | 31,150.00 | 30,000.00 | 30,150.00 | 30,150.00 | 0.33% | 71,316 |
| Jan 15, 2026 | 29,800.00 | 30,300.00 | 29,400.00 | 30,050.00 | 30,050.00 | 0.84% | 58,205 |
| Jan 14, 2026 | 30,350.00 | 30,700.00 | 29,700.00 | 29,800.00 | 29,800.00 | -2.13% | 46,883 |
| Jan 13, 2026 | 29,550.00 | 30,450.00 | 29,550.00 | 30,450.00 | 30,450.00 | 2.18% | 72,645 |
| Jan 12, 2026 | 30,000.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,800.00 | -1.00% | 83,813 |
| Jan 9, 2026 | 30,450.00 | 30,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.99% | 49,169 |
| Jan 8, 2026 | 30,700.00 | 30,800.00 | 30,050.00 | 30,400.00 | 30,400.00 | -0.82% | 91,571 |
| Jan 7, 2026 | 29,650.00 | 31,450.00 | 29,450.00 | 30,650.00 | 30,650.00 | 2.85% | 200,733 |
| Jan 6, 2026 | 28,600.00 | 30,450.00 | 28,500.00 | 29,800.00 | 29,800.00 | 4.93% | 148,605 |
| Jan 5, 2026 | 29,200.00 | 29,350.00 | 28,150.00 | 28,400.00 | 28,400.00 | -2.07% | 71,584 |
| Jan 2, 2026 | 28,800.00 | 29,450.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.52% | 79,829 |