MCNEX Co., Ltd (KRX:097520)
South Korea · Delayed Price · Currency is KRW 21,450
-750 (-3.38%)
May 19, 2026, 3:30 PM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 23,250.00 | 23,850.00 | 23,250.00 | 23,550.00 | 23,550.00 | 2.39% | 44,866 |
| Apr 30, 2026 | 23,700.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.16% | 56,828 |
| Apr 29, 2026 | 23,700.00 | 23,950.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.42% | 34,698 |
| Apr 28, 2026 | 24,200.00 | 24,200.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.21% | 41,419 |
| Apr 27, 2026 | 23,900.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 35,099 |
| Apr 24, 2026 | 23,600.00 | 23,850.00 | 23,250.00 | 23,700.00 | 23,700.00 | 0.21% | 37,156 |
| Apr 23, 2026 | 23,950.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.21% | 56,480 |
| Apr 22, 2026 | 23,750.00 | 23,850.00 | 23,450.00 | 23,700.00 | 23,700.00 | -0.21% | 23,732 |
| Apr 21, 2026 | 23,800.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | 0.85% | 30,899 |
| Apr 20, 2026 | 23,500.00 | 23,700.00 | 23,200.00 | 23,550.00 | 23,550.00 | -0.63% | 24,532 |
| Apr 17, 2026 | 23,750.00 | 23,800.00 | 23,250.00 | 23,700.00 | 23,700.00 | 0.21% | 35,802 |
| Apr 16, 2026 | 23,500.00 | 23,850.00 | 23,050.00 | 23,650.00 | 23,650.00 | 3.73% | 60,350 |
| Apr 15, 2026 | 22,950.00 | 23,050.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2.01% | 43,461 |
| Apr 14, 2026 | 22,800.00 | 22,950.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.90% | 31,587 |
| Apr 13, 2026 | 22,200.00 | 22,300.00 | 21,900.00 | 22,150.00 | 22,150.00 | -2.42% | 47,011 |
| Apr 10, 2026 | 22,000.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 4.37% | 38,744 |
| Apr 9, 2026 | 22,400.00 | 22,400.00 | 21,600.00 | 21,750.00 | 21,750.00 | -2.68% | 50,676 |
| Apr 8, 2026 | 21,800.00 | 22,450.00 | 21,800.00 | 22,350.00 | 22,350.00 | 4.93% | 43,091 |
| Apr 7, 2026 | 21,500.00 | 21,850.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.23% | 20,101 |
| Apr 6, 2026 | 22,050.00 | 22,050.00 | 20,250.00 | 21,350.00 | 21,350.00 | -2.51% | 43,777 |
| Apr 3, 2026 | 21,850.00 | 22,000.00 | 21,450.00 | 21,900.00 | 21,900.00 | 3.79% | 19,672 |
| Apr 2, 2026 | 22,400.00 | 22,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.74% | 55,931 |
| Apr 1, 2026 | 21,250.00 | 22,150.00 | 21,200.00 | 22,150.00 | 22,150.00 | 8.05% | 47,462 |
| Mar 31, 2026 | 21,450.00 | 21,450.00 | 20,450.00 | 20,500.00 | 20,500.00 | -4.65% | 71,147 |
| Mar 30, 2026 | 21,750.00 | 21,750.00 | 21,150.00 | 21,500.00 | 21,500.00 | -2.71% | 37,140 |
| Mar 27, 2026 | 22,150.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.00% | 47,853 |
| Mar 26, 2026 | 23,450.00 | 23,450.00 | 22,500.00 | 22,550.00 | 22,550.00 | -2.80% | 37,662 |
| Mar 25, 2026 | 22,900.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 2.88% | 32,004 |
| Mar 24, 2026 | 23,200.00 | 23,200.00 | 22,200.00 | 22,550.00 | 22,550.00 | 0.22% | 45,439 |
| Mar 23, 2026 | 23,050.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.66% | 47,760 |
| Mar 20, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.85% | 36,076 |
| Mar 19, 2026 | 23,750.00 | 23,850.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.70% | 29,682 |
| 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% | 80,399 |
| Mar 6, 2026 | 23,500.00 | 24,100.00 | 22,950.00 | 23,850.00 | 23,850.00 | - | 40,278 |