MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 17,220
-630 (-3.53%)
At close: Jul 20, 2026
MCNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 21,500.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.23% | 41,088 |
| Jun 16, 2026 | 22,000.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 30,854 |
| Jun 15, 2026 | 22,100.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | 2.12% | 35,772 |
| Jun 12, 2026 | 21,550.00 | 22,050.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.24% | 62,219 |
| Jun 11, 2026 | 20,000.00 | 21,600.00 | 19,930.00 | 21,200.00 | 21,200.00 | 3.16% | 66,714 |
| Jun 10, 2026 | 20,500.00 | 20,850.00 | 20,150.00 | 20,550.00 | 20,550.00 | -0.24% | 63,610 |
| Jun 9, 2026 | 19,740.00 | 20,800.00 | 19,530.00 | 20,600.00 | 20,600.00 | 6.85% | 61,137 |
| Jun 8, 2026 | 20,000.00 | 20,150.00 | 19,220.00 | 19,280.00 | 19,280.00 | -6.41% | 116,224 |
| Jun 5, 2026 | 20,950.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | -2.83% | 59,441 |
| Jun 4, 2026 | 21,350.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | -1.40% | 46,407 |
| Jun 2, 2026 | 20,600.00 | 21,700.00 | 20,050.00 | 21,500.00 | 21,500.00 | 2.14% | 88,512 |
| Jun 1, 2026 | 21,900.00 | 22,300.00 | 20,900.00 | 21,050.00 | 21,050.00 | -3.88% | 81,099 |
| May 29, 2026 | 21,900.00 | 22,300.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.39% | 88,990 |
| May 28, 2026 | 21,750.00 | 22,050.00 | 20,600.00 | 21,600.00 | 21,600.00 | -0.23% | 69,434 |
| May 27, 2026 | 22,950.00 | 23,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | -5.46% | 73,352 |
| May 26, 2026 | 23,600.00 | 23,750.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.29% | 55,959 |
| May 22, 2026 | 22,200.00 | 23,650.00 | 22,200.00 | 23,200.00 | 23,200.00 | 5.69% | 102,135 |
| May 21, 2026 | 21,350.00 | 22,400.00 | 21,050.00 | 21,950.00 | 21,950.00 | 6.04% | 67,844 |
| May 20, 2026 | 21,650.00 | 21,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | -3.50% | 148,124 |
| May 19, 2026 | 22,400.00 | 22,400.00 | 21,300.00 | 21,450.00 | 21,450.00 | -3.38% | 72,236 |
| May 18, 2026 | 23,300.00 | 23,300.00 | 21,500.00 | 22,200.00 | 22,200.00 | -5.53% | 108,168 |
| May 15, 2026 | 24,300.00 | 24,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | -1.26% | 123,795 |
| May 14, 2026 | 25,000.00 | 25,050.00 | 23,500.00 | 23,800.00 | 23,800.00 | -2.46% | 91,469 |
| May 13, 2026 | 24,000.00 | 24,800.00 | 23,250.00 | 24,400.00 | 24,400.00 | 7.96% | 207,785 |
| May 12, 2026 | 22,900.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | -1.09% | 101,169 |
| May 11, 2026 | 23,200.00 | 23,250.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.65% | 84,236 |
| May 8, 2026 | 22,550.00 | 23,150.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2.68% | 56,420 |
| May 7, 2026 | 23,100.00 | 23,200.00 | 22,350.00 | 22,400.00 | 22,400.00 | -2.18% | 54,587 |
| May 6, 2026 | 23,800.00 | 23,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | -2.76% | 72,393 |