MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 17,700
-1,170 (-6.20%)
Oct 30, 2026, 3:30 PM KST
MCNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18,480.00 | 18,520.00 | 17,540.00 | 17,700.00 | 17,700.00 | -6.20% | 107,592 |
| Oct 29, 2026 | 20,050.00 | 20,150.00 | 18,710.00 | 18,870.00 | 18,870.00 | -5.51% | 125,865 |
| Oct 28, 2026 | 21,200.00 | 21,350.00 | 19,950.00 | 19,970.00 | 19,970.00 | -6.90% | 270,904 |
| Oct 27, 2026 | 20,250.00 | 21,900.00 | 19,490.00 | 21,450.00 | 21,450.00 | 22.22% | 632,588 |
| Oct 26, 2026 | 17,100.00 | 18,010.00 | 17,100.00 | 17,550.00 | 17,550.00 | -0.57% | 58,802 |
| Oct 23, 2026 | 17,430.00 | 17,730.00 | 17,350.00 | 17,650.00 | 17,650.00 | -0.95% | 31,603 |
| Oct 22, 2026 | 18,030.00 | 18,320.00 | 17,750.00 | 17,820.00 | 17,820.00 | -1.76% | 26,826 |
| Oct 21, 2026 | 18,200.00 | 18,260.00 | 17,310.00 | 18,140.00 | 18,140.00 | 1.80% | 56,431 |
| Oct 20, 2026 | 18,080.00 | 18,180.00 | 17,760.00 | 17,820.00 | 17,820.00 | -1.22% | 29,759 |
| Oct 19, 2026 | 17,200.00 | 18,040.00 | 17,200.00 | 18,040.00 | 18,040.00 | 2.27% | 18,575 |
| Oct 16, 2026 | 17,190.00 | 17,830.00 | 17,000.00 | 17,640.00 | 17,640.00 | 4.19% | 26,978 |
| Oct 15, 2026 | 17,600.00 | 17,620.00 | 16,720.00 | 16,930.00 | 16,930.00 | -5.84% | 44,858 |
| Oct 14, 2026 | 17,810.00 | 18,280.00 | 17,700.00 | 17,980.00 | 17,980.00 | 0.45% | 28,777 |
| Oct 13, 2026 | 18,000.00 | 18,000.00 | 17,220.00 | 17,900.00 | 17,900.00 | -1.27% | 45,414 |
| Oct 12, 2026 | 19,000.00 | 19,000.00 | 18,040.00 | 18,130.00 | 18,130.00 | -4.02% | 40,570 |
| Oct 8, 2026 | 19,220.00 | 19,260.00 | 18,810.00 | 18,890.00 | 18,890.00 | -1.46% | 28,474 |
| Oct 7, 2026 | 19,510.00 | 19,600.00 | 19,100.00 | 19,170.00 | 19,170.00 | -1.54% | 29,557 |
| Oct 6, 2026 | 19,440.00 | 19,700.00 | 19,390.00 | 19,470.00 | 19,470.00 | 0.31% | 31,920 |
| Oct 2, 2026 | 19,500.00 | 19,770.00 | 19,290.00 | 19,410.00 | 19,410.00 | -0.36% | 36,465 |
| Oct 1, 2026 | 19,350.00 | 19,770.00 | 19,110.00 | 19,480.00 | 19,480.00 | 2.20% | 50,779 |
| Sep 30, 2026 | 19,370.00 | 19,430.00 | 19,060.00 | 19,060.00 | 19,060.00 | -0.73% | 21,716 |
| Sep 29, 2026 | 18,630.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | 2.78% | 24,778 |
| Sep 28, 2026 | 18,490.00 | 18,950.00 | 18,000.00 | 18,680.00 | 18,680.00 | 1.85% | 37,266 |
| Sep 23, 2026 | 18,600.00 | 18,600.00 | 18,160.00 | 18,340.00 | 18,340.00 | 0.99% | 20,766 |
| Sep 22, 2026 | 18,470.00 | 18,690.00 | 18,160.00 | 18,160.00 | 18,160.00 | -0.22% | 42,738 |
| Sep 21, 2026 | 19,100.00 | 19,100.00 | 18,190.00 | 18,200.00 | 18,200.00 | -3.24% | 39,987 |
| Sep 18, 2026 | 19,190.00 | 19,480.00 | 18,810.00 | 18,810.00 | 18,810.00 | -0.90% | 36,457 |
| Sep 17, 2026 | 19,200.00 | 19,290.00 | 18,930.00 | 18,980.00 | 18,980.00 | -0.63% | 16,345 |
| Sep 16, 2026 | 18,920.00 | 19,100.00 | 18,690.00 | 19,100.00 | 19,100.00 | 2.03% | 32,552 |
| Sep 15, 2026 | 19,020.00 | 19,030.00 | 18,720.00 | 18,720.00 | 18,720.00 | -1.68% | 12,179 |
| Sep 14, 2026 | 19,120.00 | 19,120.00 | 18,650.00 | 19,040.00 | 19,040.00 | 0.53% | 16,255 |
| Sep 11, 2026 | 19,110.00 | 19,210.00 | 18,920.00 | 18,940.00 | 18,940.00 | -1.66% | 14,189 |
| Sep 10, 2026 | 18,870.00 | 19,280.00 | 18,600.00 | 19,260.00 | 19,260.00 | 2.12% | 31,049 |
| Sep 9, 2026 | 18,820.00 | 18,920.00 | 18,740.00 | 18,860.00 | 18,860.00 | -0.05% | 15,504 |
| Sep 8, 2026 | 18,860.00 | 19,100.00 | 18,850.00 | 18,870.00 | 18,870.00 | -0.94% | 15,571 |
| Sep 7, 2026 | 19,120.00 | 19,200.00 | 18,800.00 | 19,050.00 | 19,050.00 | 0.05% | 22,728 |
| Sep 4, 2026 | 19,300.00 | 19,380.00 | 18,870.00 | 19,040.00 | 19,040.00 | 0.42% | 23,190 |
| Sep 3, 2026 | 19,310.00 | 19,530.00 | 18,780.00 | 18,960.00 | 18,960.00 | -0.84% | 34,021 |
| Sep 2, 2026 | 20,600.00 | 20,600.00 | 18,990.00 | 19,120.00 | 19,120.00 | -7.86% | 50,755 |
| Sep 1, 2026 | 21,000.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | -0.72% | 28,207 |
| Aug 31, 2026 | 20,150.00 | 20,900.00 | 19,850.00 | 20,900.00 | 20,900.00 | 3.72% | 34,672 |
| 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 |