UK markets closed

Mcnulty Korea Co., Ltd. (222980.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,650.00+100.00 (+2.20%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,550.004,795.004,550.004,650.004,650.00178,368
13 Jun 20244,580.004,700.004,545.004,550.004,550.0036,461
12 Jun 20244,520.004,595.004,500.004,580.004,580.0026,091
11 Jun 20244,575.004,600.004,455.004,540.004,540.0026,937
10 Jun 20244,450.004,510.004,370.004,500.004,500.0018,782
07 Jun 20244,600.004,600.004,465.004,465.004,465.0011,514
05 Jun 20244,610.004,610.004,470.004,510.004,510.0036,955
04 Jun 20244,640.004,640.004,565.004,595.004,595.0025,817
03 Jun 20244,605.004,650.004,565.004,640.004,640.0032,404
31 May 20244,650.004,680.004,595.004,595.004,595.0020,101
30 May 20244,735.004,740.004,610.004,645.004,645.0039,043
29 May 20244,740.004,775.004,710.004,750.004,750.0037,344
28 May 20244,660.004,860.004,620.004,730.004,730.00104,916
27 May 20244,595.004,650.004,555.004,620.004,620.0033,728
24 May 20244,705.004,705.004,580.004,595.004,595.0037,034
23 May 20244,730.004,750.004,680.004,720.004,720.0030,804
22 May 20244,785.004,900.004,680.004,700.004,700.0069,780
21 May 20244,725.004,800.004,670.004,680.004,680.0045,144
20 May 20244,770.004,830.004,670.004,700.004,700.0055,325
17 May 20244,705.004,920.004,680.004,765.004,765.00133,722
16 May 20244,775.004,795.004,665.004,705.004,705.0040,988
14 May 20244,755.004,830.004,690.004,770.004,770.0076,107
13 May 20244,760.004,840.004,705.004,705.004,705.0063,769
10 May 20244,770.004,825.004,700.004,760.004,760.0066,033
09 May 20244,740.004,750.004,660.004,725.004,725.0044,661
08 May 20244,595.004,775.004,595.004,700.004,700.0090,606
07 May 20244,665.004,665.004,570.004,590.004,590.0029,970
03 May 20244,605.004,650.004,530.004,610.004,610.0032,264
02 May 20244,680.004,680.004,520.004,645.004,645.0060,360
30 Apr 20244,605.004,745.004,605.004,665.004,665.0089,957
29 Apr 20244,635.005,090.004,575.004,605.004,605.00581,074
26 Apr 20244,570.004,575.004,430.004,455.004,455.0063,780
25 Apr 20244,615.004,800.004,560.004,570.004,570.00138,199
24 Apr 20244,655.004,720.004,585.004,600.004,600.0074,405
23 Apr 20244,695.004,695.004,585.004,610.004,610.00107,301
22 Apr 20244,545.004,945.004,525.004,710.004,710.00662,354
19 Apr 20244,585.004,790.004,400.004,515.004,515.00148,461
18 Apr 20244,385.004,730.004,385.004,580.004,580.00200,976
17 Apr 20244,340.004,445.004,300.004,385.004,385.0051,646
16 Apr 20244,545.004,770.004,375.004,375.004,375.00349,506
15 Apr 20244,280.004,590.004,220.004,485.004,485.00224,366
12 Apr 20244,490.004,490.004,265.004,345.004,345.0022,343
11 Apr 20244,355.004,520.004,330.004,330.004,330.0016,016
09 Apr 20244,490.004,490.004,350.004,350.004,350.0024,253
08 Apr 20244,505.004,505.004,380.004,415.004,415.0038,812
05 Apr 20244,310.004,600.004,310.004,510.004,510.00148,434
04 Apr 20244,495.004,555.004,350.004,350.004,350.0049,765
03 Apr 20244,435.004,435.004,310.004,335.004,335.0017,262
02 Apr 20244,500.004,515.004,355.004,440.004,440.0058,804
01 Apr 20244,300.004,650.004,300.004,500.004,500.00167,563
29 Mar 20244,380.004,380.004,210.004,275.004,275.0075,068
28 Mar 20244,400.004,450.004,320.004,380.004,380.0062,282
27 Mar 20244,445.004,810.004,360.004,390.004,390.00769,166
26 Mar 20244,405.004,405.004,310.004,355.004,355.0013,931
25 Mar 20244,435.004,550.004,360.004,400.004,400.0015,194
22 Mar 20244,455.004,560.004,395.004,435.004,435.0027,158
21 Mar 20244,455.004,600.004,420.004,495.004,495.0045,776
20 Mar 20244,410.004,630.004,315.004,500.004,500.00125,084
19 Mar 20244,245.004,415.004,245.004,415.004,415.0077,704
18 Mar 20244,185.004,325.004,185.004,250.004,250.0061,548
15 Mar 20244,115.004,240.004,115.004,235.004,235.0037,911
14 Mar 20244,110.004,170.004,050.004,165.004,165.0025,688
13 Mar 20244,115.004,130.004,030.004,085.004,085.0026,386
12 Mar 20244,185.004,190.004,060.004,115.004,115.0015,961
11 Mar 20244,120.004,280.004,070.004,190.004,190.0015,218
08 Mar 20244,085.004,125.004,055.004,085.004,085.0015,626
07 Mar 20244,130.004,150.004,025.004,055.004,055.0034,615
06 Mar 20244,240.004,245.004,125.004,130.004,130.0036,656
05 Mar 20244,210.004,255.004,185.004,215.004,215.0016,224
04 Mar 20244,170.004,235.004,165.004,210.004,210.0014,088
29 Feb 20244,220.004,265.004,200.004,200.004,200.0043,613
28 Feb 20244,260.004,290.004,205.004,240.004,240.0025,506
27 Feb 20244,375.004,415.004,215.004,260.004,260.0078,672
26 Feb 20244,405.004,410.004,330.004,370.004,370.0026,126
23 Feb 20244,480.004,530.004,405.004,405.004,405.0018,641
22 Feb 20244,415.004,485.004,410.004,480.004,480.0024,768
21 Feb 20244,520.004,520.004,410.004,430.004,430.0018,219
20 Feb 20244,470.004,525.004,455.004,520.004,520.0027,509
19 Feb 20244,450.004,495.004,450.004,470.004,470.0017,293
16 Feb 20244,450.004,475.004,420.004,450.004,450.0025,908
15 Feb 20244,435.004,485.004,400.004,450.004,450.0016,718
14 Feb 20244,435.004,470.004,360.004,435.004,435.0019,213
13 Feb 20244,425.004,450.004,270.004,400.004,400.0072,567
08 Feb 20244,475.004,550.004,390.004,420.004,420.0050,015
07 Feb 20244,575.004,625.004,450.004,505.004,505.0057,724
06 Feb 20244,560.004,635.004,525.004,570.004,570.0026,082
05 Feb 20244,600.004,695.004,550.004,555.004,555.0042,443
02 Feb 20244,580.004,635.004,505.004,600.004,600.0044,667
01 Feb 20244,565.004,865.004,465.004,590.004,590.00300,924
31 Jan 20244,550.004,680.004,500.004,565.004,565.0024,484
30 Jan 20244,505.004,600.004,505.004,540.004,540.0024,068
29 Jan 20244,685.004,725.004,535.004,540.004,540.0045,676
26 Jan 20244,500.004,735.004,500.004,685.004,685.0078,123
25 Jan 20244,675.004,675.004,500.004,500.004,500.0074,837
24 Jan 20244,710.004,795.004,620.004,675.004,675.0072,795
23 Jan 20244,620.004,750.004,585.004,700.004,700.00218,220
22 Jan 20244,730.004,730.004,500.004,555.004,555.00272,584
19 Jan 20244,560.005,190.004,550.004,750.004,750.001,686,695
18 Jan 20244,760.004,815.004,555.004,600.004,600.00217,860
17 Jan 20244,490.004,850.004,460.004,620.004,620.00471,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...