MCNEX Co., Ltd (KRX:097520)
South Korea
· Delayed Price · Currency is KRW 22,100
-1,750 (-7.34%)
Mar 9, 2026, 3:30 PM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,650.00 | 22,950.00 | 21,600.00 | 22,100.00 | 22,100.00 | -7.34% | 67,952 |
| Mar 6, 2026 | 23,500.00 | 24,100.00 | 22,950.00 | 23,850.00 | 23,850.00 | - | 40,278 |
| Mar 5, 2026 | 24,200.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 5.76% | 50,086 |
| Mar 4, 2026 | 24,200.00 | 24,900.00 | 22,050.00 | 22,550.00 | 22,550.00 | -12.26% | 123,349 |
| Mar 3, 2026 | 26,550.00 | 26,900.00 | 25,650.00 | 25,700.00 | 25,700.00 | -5.86% | 86,876 |
| Feb 27, 2026 | 27,650.00 | 27,650.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.80% | 90,370 |
| Feb 26, 2026 | 28,750.00 | 28,800.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 77,474 |
| Feb 25, 2026 | 28,750.00 | 28,750.00 | 28,250.00 | 28,300.00 | 28,300.00 | -0.18% | 52,431 |
| Feb 24, 2026 | 28,400.00 | 28,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.53% | 33,497 |
| Feb 23, 2026 | 28,700.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.88% | 54,114 |
| Feb 20, 2026 | 28,900.00 | 29,100.00 | 28,350.00 | 28,450.00 | 28,450.00 | -1.22% | 36,795 |
| Feb 19, 2026 | 28,800.00 | 29,000.00 | 27,850.00 | 28,800.00 | 28,800.00 | -0.86% | 82,534 |
| Feb 13, 2026 | 29,200.00 | 29,350.00 | 28,900.00 | 29,050.00 | 29,050.00 | -1.36% | 33,189 |
| Feb 12, 2026 | 29,700.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | -0.67% | 30,709 |
| Feb 11, 2026 | 29,950.00 | 30,100.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.50% | 37,684 |
| Feb 10, 2026 | 29,800.00 | 30,700.00 | 29,550.00 | 29,800.00 | 29,800.00 | 0.51% | 51,892 |
| Feb 9, 2026 | 29,250.00 | 29,800.00 | 28,700.00 | 29,650.00 | 29,650.00 | 4.40% | 51,532 |
| Feb 6, 2026 | 28,600.00 | 28,650.00 | 27,700.00 | 28,400.00 | 28,400.00 | -3.07% | 95,816 |
| Feb 5, 2026 | 30,100.00 | 30,250.00 | 29,200.00 | 29,300.00 | 29,300.00 | -3.62% | 65,640 |
| Feb 4, 2026 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.16% | 52,636 |
| Feb 3, 2026 | 29,600.00 | 30,400.00 | 29,350.00 | 30,350.00 | 30,350.00 | 5.57% | 65,806 |
| Feb 2, 2026 | 30,000.00 | 30,900.00 | 28,750.00 | 28,750.00 | 28,750.00 | -5.58% | 125,788 |
| Jan 30, 2026 | 30,050.00 | 31,450.00 | 29,850.00 | 30,450.00 | 30,450.00 | 1.33% | 119,591 |
| Jan 29, 2026 | 29,650.00 | 30,350.00 | 29,150.00 | 30,050.00 | 30,050.00 | 1.18% | 123,333 |
| Jan 28, 2026 | 30,000.00 | 30,200.00 | 29,450.00 | 29,700.00 | 29,700.00 | -0.17% | 77,554 |
| Jan 27, 2026 | 30,350.00 | 30,350.00 | 29,600.00 | 29,750.00 | 29,750.00 | -2.46% | 85,887 |
| Jan 26, 2026 | 30,150.00 | 31,000.00 | 30,050.00 | 30,500.00 | 30,500.00 | 0.99% | 60,243 |
| Jan 23, 2026 | 30,400.00 | 30,550.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.31% | 58,979 |
| Jan 22, 2026 | 31,800.00 | 31,850.00 | 29,950.00 | 30,600.00 | 30,600.00 | -1.13% | 104,154 |
| Jan 21, 2026 | 30,550.00 | 30,950.00 | 30,050.00 | 30,950.00 | 30,950.00 | -1.59% | 78,980 |
| Jan 20, 2026 | 31,800.00 | 31,950.00 | 31,150.00 | 31,450.00 | 31,450.00 | -0.32% | 115,571 |
| Jan 19, 2026 | 30,350.00 | 31,700.00 | 30,250.00 | 31,550.00 | 31,550.00 | 4.64% | 169,049 |
| Jan 16, 2026 | 30,250.00 | 31,150.00 | 30,000.00 | 30,150.00 | 30,150.00 | 0.33% | 71,316 |
| Jan 15, 2026 | 29,800.00 | 30,300.00 | 29,400.00 | 30,050.00 | 30,050.00 | 0.84% | 58,205 |
| Jan 14, 2026 | 30,350.00 | 30,700.00 | 29,700.00 | 29,800.00 | 29,800.00 | -2.13% | 46,883 |
| Jan 13, 2026 | 29,550.00 | 30,450.00 | 29,550.00 | 30,450.00 | 30,450.00 | 2.18% | 72,645 |
| Jan 12, 2026 | 30,000.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,800.00 | -1.00% | 83,813 |
| Jan 9, 2026 | 30,450.00 | 30,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.99% | 49,169 |
| Jan 8, 2026 | 30,700.00 | 30,800.00 | 30,050.00 | 30,400.00 | 30,400.00 | -0.82% | 91,571 |
| Jan 7, 2026 | 29,650.00 | 31,450.00 | 29,450.00 | 30,650.00 | 30,650.00 | 2.85% | 200,733 |
| Jan 6, 2026 | 28,600.00 | 30,450.00 | 28,500.00 | 29,800.00 | 29,800.00 | 4.93% | 148,605 |
| Jan 5, 2026 | 29,200.00 | 29,350.00 | 28,150.00 | 28,400.00 | 28,400.00 | -2.07% | 71,584 |
| Jan 2, 2026 | 28,800.00 | 29,450.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.52% | 79,829 |
| Dec 30, 2025 | 29,450.00 | 29,500.00 | 28,450.00 | 28,850.00 | 28,850.00 | -0.52% | 79,746 |
| Dec 29, 2025 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | -4.45% | 155,236 |
| Dec 26, 2025 | 29,900.00 | 31,550.00 | 29,550.00 | 30,350.00 | 29,350.00 | 7.24% | 366,310 |
| Dec 24, 2025 | 28,850.00 | 28,850.00 | 28,050.00 | 28,300.00 | 27,367.55 | -0.18% | 25,875 |
| Dec 23, 2025 | 29,100.00 | 29,100.00 | 28,200.00 | 28,350.00 | 27,415.90 | -0.18% | 43,578 |
| Dec 22, 2025 | 28,200.00 | 28,400.00 | 27,950.00 | 28,400.00 | 27,464.25 | 1.97% | 54,554 |
| Dec 19, 2025 | 27,900.00 | 28,400.00 | 27,500.00 | 27,850.00 | 26,932.37 | 0.18% | 53,205 |
| Dec 18, 2025 | 27,800.00 | 27,900.00 | 27,550.00 | 27,800.00 | 26,884.02 | -1.42% | 27,852 |
| Dec 17, 2025 | 28,750.00 | 28,750.00 | 28,000.00 | 28,200.00 | 27,270.84 | -0.35% | 32,098 |
| Dec 16, 2025 | 28,650.00 | 29,000.00 | 28,050.00 | 28,300.00 | 27,367.55 | 0.89% | 35,085 |
| Dec 15, 2025 | 27,850.00 | 28,300.00 | 27,650.00 | 28,050.00 | 27,125.78 | -0.36% | 22,153 |
| Dec 12, 2025 | 27,900.00 | 28,300.00 | 27,650.00 | 28,150.00 | 27,222.49 | 1.99% | 37,305 |
| Dec 11, 2025 | 27,800.00 | 27,900.00 | 27,400.00 | 27,600.00 | 26,690.61 | 0.36% | 16,651 |
| Dec 10, 2025 | 27,750.00 | 27,900.00 | 27,500.00 | 27,500.00 | 26,593.90 | - | 19,614 |
| Dec 9, 2025 | 27,800.00 | 28,000.00 | 27,350.00 | 27,500.00 | 26,593.90 | -0.72% | 26,553 |
| Dec 8, 2025 | 27,600.00 | 28,000.00 | 27,150.00 | 27,700.00 | 26,787.31 | 2.78% | 46,490 |
| Dec 5, 2025 | 27,250.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,062.03 | -0.19% | 28,070 |
| Dec 4, 2025 | 27,150.00 | 27,700.00 | 26,850.00 | 27,000.00 | 26,110.38 | - | 45,265 |
| Dec 3, 2025 | 27,050.00 | 27,150.00 | 26,600.00 | 27,000.00 | 26,110.38 | 1.50% | 22,805 |
| Dec 2, 2025 | 26,600.00 | 27,050.00 | 26,300.00 | 26,600.00 | 25,723.56 | 1.14% | 21,352 |
| Dec 1, 2025 | 27,400.00 | 27,400.00 | 26,250.00 | 26,300.00 | 25,433.44 | -2.95% | 37,007 |
| Nov 28, 2025 | 26,450.00 | 27,100.00 | 26,200.00 | 27,100.00 | 26,207.08 | 4.63% | 50,623 |
| Nov 27, 2025 | 26,150.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,046.62 | -0.77% | 23,246 |
| Nov 26, 2025 | 25,900.00 | 26,100.00 | 25,400.00 | 26,100.00 | 25,240.03 | 2.96% | 20,551 |
| Nov 25, 2025 | 25,800.00 | 26,050.00 | 25,350.00 | 25,350.00 | 24,514.74 | -1.17% | 22,573 |
| Nov 24, 2025 | 25,500.00 | 25,850.00 | 24,950.00 | 25,650.00 | 24,804.86 | 1.18% | 54,420 |
| Nov 21, 2025 | 25,400.00 | 25,500.00 | 24,700.00 | 25,350.00 | 24,514.74 | -0.59% | 35,351 |
| Nov 20, 2025 | 25,600.00 | 25,800.00 | 25,300.00 | 25,500.00 | 24,659.80 | 2.00% | 22,436 |
| Nov 19, 2025 | 25,400.00 | 25,500.00 | 24,750.00 | 25,000.00 | 24,176.28 | - | 37,222 |
| Nov 18, 2025 | 26,200.00 | 26,250.00 | 25,000.00 | 25,000.00 | 24,176.28 | -4.58% | 60,714 |
| Nov 17, 2025 | 26,300.00 | 26,500.00 | 25,500.00 | 26,200.00 | 25,336.74 | 0.58% | 47,907 |
| Nov 14, 2025 | 26,700.00 | 27,000.00 | 26,000.00 | 26,050.00 | 25,191.68 | -3.87% | 67,542 |
| Nov 13, 2025 | 27,200.00 | 27,450.00 | 26,850.00 | 27,100.00 | 26,207.08 | -2.17% | 57,596 |
| Nov 12, 2025 | 27,600.00 | 27,800.00 | 27,200.00 | 27,700.00 | 26,787.31 | 2.03% | 45,785 |
| Nov 11, 2025 | 29,300.00 | 29,500.00 | 27,000.00 | 27,150.00 | 26,255.44 | -5.57% | 111,163 |
| Nov 10, 2025 | 28,850.00 | 29,350.00 | 28,250.00 | 28,750.00 | 27,802.72 | -1.20% | 73,204 |
| Nov 7, 2025 | 29,600.00 | 29,700.00 | 28,500.00 | 29,100.00 | 28,141.19 | -2.51% | 34,862 |
| Nov 6, 2025 | 30,500.00 | 30,500.00 | 29,200.00 | 29,850.00 | 28,866.47 | -0.17% | 42,276 |
| Nov 5, 2025 | 30,800.00 | 30,850.00 | 29,050.00 | 29,900.00 | 28,914.83 | -4.63% | 58,743 |
| Nov 4, 2025 | 31,250.00 | 32,050.00 | 30,850.00 | 31,350.00 | 30,317.05 | 0.16% | 52,479 |
| Nov 3, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,300.00 | 30,268.70 | 0.48% | 60,262 |
| Oct 31, 2025 | 31,200.00 | 31,450.00 | 30,850.00 | 31,150.00 | 30,123.64 | 0.32% | 49,626 |
| Oct 30, 2025 | 32,250.00 | 32,400.00 | 30,850.00 | 31,050.00 | 30,026.94 | -3.27% | 81,025 |
| Oct 29, 2025 | 31,550.00 | 32,300.00 | 31,400.00 | 32,100.00 | 31,042.34 | 2.23% | 73,047 |
| Oct 28, 2025 | 31,450.00 | 31,450.00 | 31,150.00 | 31,400.00 | 30,365.40 | -0.16% | 29,167 |
| Oct 27, 2025 | 31,100.00 | 31,600.00 | 31,050.00 | 31,450.00 | 30,413.76 | 1.13% | 51,269 |
| Oct 24, 2025 | 31,400.00 | 31,650.00 | 30,850.00 | 31,100.00 | 30,075.29 | -1.11% | 39,956 |
| Oct 23, 2025 | 30,950.00 | 31,600.00 | 30,700.00 | 31,450.00 | 30,413.76 | 0.32% | 51,523 |
| Oct 22, 2025 | 31,200.00 | 31,400.00 | 30,500.00 | 31,350.00 | 30,317.05 | 1.13% | 46,410 |
| Oct 21, 2025 | 31,800.00 | 32,000.00 | 30,900.00 | 31,000.00 | 29,978.58 | -2.36% | 46,799 |
| Oct 20, 2025 | 31,750.00 | 31,900.00 | 31,150.00 | 31,750.00 | 30,703.87 | -0.63% | 44,280 |
| Oct 17, 2025 | 31,750.00 | 32,450.00 | 31,650.00 | 31,950.00 | 30,897.28 | -0.31% | 103,221 |
| Oct 16, 2025 | 31,750.00 | 32,500.00 | 31,700.00 | 32,050.00 | 30,993.99 | 0.16% | 90,304 |
| Oct 15, 2025 | 31,350.00 | 32,000.00 | 30,950.00 | 32,000.00 | 30,945.63 | 2.40% | 76,895 |
| Oct 14, 2025 | 31,350.00 | 32,100.00 | 30,500.00 | 31,250.00 | 30,220.35 | -0.32% | 111,702 |
| Oct 13, 2025 | 30,000.00 | 31,400.00 | 29,900.00 | 31,350.00 | 30,317.05 | 1.13% | 75,753 |
| Oct 10, 2025 | 29,900.00 | 31,400.00 | 29,900.00 | 31,000.00 | 29,978.58 | 4.03% | 185,810 |