MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 20,900
+750 (3.72%)
Aug 31, 2026, 3:30 PM KST
MCNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20,200.00 | 20,250.00 | 19,570.00 | 20,150.00 | 20,150.00 | 0.75% | 17,333 |
| Aug 27, 2026 | 20,250.00 | 20,250.00 | 19,910.00 | 20,000.00 | 20,000.00 | -1.23% | 42,668 |
| Aug 26, 2026 | 20,150.00 | 20,300.00 | 19,500.00 | 20,250.00 | 20,250.00 | 1.50% | 27,918 |
| Aug 25, 2026 | 19,960.00 | 20,000.00 | 19,200.00 | 19,950.00 | 19,950.00 | 0.50% | 51,855 |
| Aug 24, 2026 | 19,790.00 | 19,880.00 | 19,420.00 | 19,850.00 | 19,850.00 | 1.79% | 50,206 |
| Aug 21, 2026 | 20,100.00 | 20,100.00 | 19,320.00 | 19,500.00 | 19,500.00 | -2.40% | 54,591 |
| Aug 20, 2026 | 20,150.00 | 20,300.00 | 19,750.00 | 19,980.00 | 19,980.00 | 0.50% | 43,976 |
| Aug 19, 2026 | 19,900.00 | 20,100.00 | 19,550.00 | 19,880.00 | 19,880.00 | -1.58% | 60,453 |
| Aug 18, 2026 | 21,050.00 | 21,050.00 | 19,980.00 | 20,200.00 | 20,200.00 | -3.35% | 37,107 |
| Aug 14, 2026 | 20,800.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.97% | 40,462 |
| Aug 13, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 48,463 |
| Aug 12, 2026 | 20,950.00 | 21,100.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.44% | 54,352 |
| Aug 11, 2026 | 20,300.00 | 21,000.00 | 19,990.00 | 20,900.00 | 20,900.00 | 3.98% | 59,377 |
| Aug 10, 2026 | 18,960.00 | 20,300.00 | 18,850.00 | 20,100.00 | 20,100.00 | 6.29% | 74,526 |
| Aug 7, 2026 | 18,990.00 | 19,310.00 | 18,670.00 | 18,910.00 | 18,910.00 | -0.58% | 31,551 |
| Aug 6, 2026 | 19,410.00 | 19,680.00 | 18,920.00 | 19,020.00 | 19,020.00 | -2.21% | 35,082 |
| Aug 5, 2026 | 19,630.00 | 19,630.00 | 19,280.00 | 19,450.00 | 19,450.00 | 2.58% | 25,789 |
| Aug 4, 2026 | 18,700.00 | 18,980.00 | 18,330.00 | 18,960.00 | 18,960.00 | 3.95% | 43,629 |
| Aug 3, 2026 | 18,100.00 | 18,760.00 | 17,750.00 | 18,240.00 | 18,240.00 | 3.34% | 59,098 |
| Jul 31, 2026 | 16,810.00 | 17,830.00 | 16,810.00 | 17,650.00 | 17,650.00 | 6.78% | 47,264 |
| Jul 30, 2026 | 15,600.00 | 17,200.00 | 15,600.00 | 16,530.00 | 16,530.00 | 0.30% | 80,011 |
| Jul 29, 2026 | 17,450.00 | 17,540.00 | 16,040.00 | 16,480.00 | 16,480.00 | -4.74% | 86,239 |
| Jul 28, 2026 | 18,190.00 | 18,190.00 | 17,160.00 | 17,300.00 | 17,300.00 | -5.00% | 58,326 |
| Jul 27, 2026 | 18,550.00 | 18,550.00 | 18,170.00 | 18,210.00 | 18,210.00 | - | 44,132 |
| Jul 24, 2026 | 18,370.00 | 18,780.00 | 18,120.00 | 18,210.00 | 18,210.00 | -1.83% | 39,978 |
| Jul 23, 2026 | 18,310.00 | 18,550.00 | 17,890.00 | 18,550.00 | 18,550.00 | 2.94% | 31,097 |
| Jul 22, 2026 | 17,720.00 | 18,180.00 | 17,660.00 | 18,020.00 | 18,020.00 | 3.80% | 50,070 |
| Jul 21, 2026 | 17,350.00 | 17,500.00 | 17,020.00 | 17,360.00 | 17,360.00 | 0.81% | 45,889 |
| Jul 20, 2026 | 17,660.00 | 17,720.00 | 17,180.00 | 17,220.00 | 17,220.00 | -3.53% | 53,206 |
| Jul 16, 2026 | 18,420.00 | 18,420.00 | 17,600.00 | 17,850.00 | 17,850.00 | -3.15% | 38,367 |
| Jul 15, 2026 | 18,080.00 | 18,700.00 | 18,080.00 | 18,430.00 | 18,430.00 | 2.39% | 47,725 |
| Jul 14, 2026 | 18,090.00 | 18,190.00 | 17,670.00 | 18,000.00 | 18,000.00 | -0.28% | 64,464 |
| Jul 13, 2026 | 19,050.00 | 19,450.00 | 18,040.00 | 18,050.00 | 18,050.00 | -5.25% | 60,639 |
| Jul 10, 2026 | 18,300.00 | 19,420.00 | 18,300.00 | 19,050.00 | 19,050.00 | 4.16% | 43,804 |
| Jul 9, 2026 | 18,250.00 | 18,770.00 | 18,090.00 | 18,290.00 | 18,290.00 | 0.38% | 51,839 |
| Jul 8, 2026 | 18,980.00 | 19,600.00 | 18,220.00 | 18,220.00 | 18,220.00 | -5.74% | 49,049 |
| Jul 7, 2026 | 19,500.00 | 19,560.00 | 18,800.00 | 19,330.00 | 19,330.00 | 0.10% | 32,226 |
| Jul 6, 2026 | 20,150.00 | 20,150.00 | 19,010.00 | 19,310.00 | 19,310.00 | -4.17% | 57,393 |
| Jul 3, 2026 | 18,690.00 | 20,600.00 | 18,000.00 | 20,150.00 | 20,150.00 | 7.41% | 97,570 |
| Jul 2, 2026 | 18,950.00 | 19,250.00 | 18,200.00 | 18,760.00 | 18,760.00 | -1.68% | 45,782 |
| Jul 1, 2026 | 18,900.00 | 19,690.00 | 18,900.00 | 19,080.00 | 19,080.00 | 0.53% | 49,175 |
| Jun 30, 2026 | 19,320.00 | 19,760.00 | 18,870.00 | 18,980.00 | 18,980.00 | -3.11% | 49,053 |
| Jun 29, 2026 | 18,100.00 | 19,650.00 | 18,100.00 | 19,590.00 | 19,590.00 | 6.18% | 63,494 |
| Jun 26, 2026 | 19,190.00 | 19,220.00 | 17,750.00 | 18,450.00 | 18,450.00 | -4.06% | 102,216 |
| Jun 25, 2026 | 19,850.00 | 20,200.00 | 19,000.00 | 19,230.00 | 19,230.00 | -2.24% | 42,126 |
| Jun 24, 2026 | 19,010.00 | 19,980.00 | 19,010.00 | 19,670.00 | 19,670.00 | 1.92% | 63,696 |
| Jun 23, 2026 | 20,000.00 | 20,250.00 | 19,000.00 | 19,300.00 | 19,300.00 | -4.69% | 81,592 |
| Jun 22, 2026 | 20,600.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.70% | 49,274 |
| Jun 19, 2026 | 21,650.00 | 21,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.29% | 73,847 |
| Jun 18, 2026 | 21,250.00 | 21,950.00 | 21,250.00 | 21,750.00 | 21,750.00 | 0.93% | 46,669 |