MCNEX Co., Ltd (KRX:097520)
South Korea
· Delayed Price · Currency is KRW 27,700
+750 (2.78%)
Dec 8, 2025, 3:30 PM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,250.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.19% | 28,070 |
| Dec 4, 2025 | 27,150.00 | 27,700.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 45,265 |
| Dec 3, 2025 | 27,050.00 | 27,150.00 | 26,600.00 | 27,000.00 | 27,000.00 | 1.50% | 22,803 |
| Dec 2, 2025 | 26,600.00 | 27,050.00 | 26,300.00 | 26,600.00 | 26,600.00 | 1.14% | 21,352 |
| Dec 1, 2025 | 27,400.00 | 27,400.00 | 26,250.00 | 26,300.00 | 26,300.00 | -2.95% | 37,007 |
| Nov 28, 2025 | 26,450.00 | 27,100.00 | 26,200.00 | 27,100.00 | 27,100.00 | 4.63% | 50,623 |
| Nov 27, 2025 | 26,150.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.77% | 23,246 |
| Nov 26, 2025 | 25,900.00 | 26,100.00 | 25,400.00 | 26,100.00 | 26,100.00 | 2.96% | 20,551 |
| Nov 25, 2025 | 25,800.00 | 26,050.00 | 25,350.00 | 25,350.00 | 25,350.00 | -1.17% | 22,573 |
| Nov 24, 2025 | 25,500.00 | 25,850.00 | 24,950.00 | 25,650.00 | 25,650.00 | 1.18% | 54,420 |
| Nov 21, 2025 | 25,400.00 | 25,500.00 | 24,700.00 | 25,350.00 | 25,350.00 | -0.59% | 35,351 |
| Nov 20, 2025 | 25,600.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,500.00 | 2.00% | 22,436 |
| Nov 19, 2025 | 25,400.00 | 25,500.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 37,222 |
| Nov 18, 2025 | 26,200.00 | 26,250.00 | 25,000.00 | 25,000.00 | 25,000.00 | -4.58% | 60,714 |
| Nov 17, 2025 | 26,300.00 | 26,500.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.58% | 47,907 |
| Nov 14, 2025 | 26,700.00 | 27,000.00 | 26,000.00 | 26,050.00 | 26,050.00 | -3.87% | 67,542 |
| Nov 13, 2025 | 27,200.00 | 27,450.00 | 26,850.00 | 27,100.00 | 27,100.00 | -2.17% | 57,596 |
| Nov 12, 2025 | 27,600.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 2.03% | 45,785 |
| Nov 11, 2025 | 29,300.00 | 29,500.00 | 27,000.00 | 27,150.00 | 27,150.00 | -5.57% | 111,163 |
| Nov 10, 2025 | 28,850.00 | 29,350.00 | 28,250.00 | 28,750.00 | 28,750.00 | -1.20% | 73,204 |
| Nov 7, 2025 | 29,600.00 | 29,700.00 | 28,500.00 | 29,100.00 | 29,100.00 | -2.51% | 34,862 |
| Nov 6, 2025 | 30,500.00 | 30,500.00 | 29,200.00 | 29,850.00 | 29,850.00 | -0.17% | 42,276 |
| Nov 5, 2025 | 30,800.00 | 30,850.00 | 29,050.00 | 29,900.00 | 29,900.00 | -4.63% | 58,743 |
| Nov 4, 2025 | 31,250.00 | 32,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | 0.16% | 52,479 |
| Nov 3, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,300.00 | 31,300.00 | 0.48% | 60,262 |
| Oct 31, 2025 | 31,200.00 | 31,450.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.32% | 49,626 |
| Oct 30, 2025 | 32,250.00 | 32,400.00 | 30,850.00 | 31,050.00 | 31,050.00 | -3.27% | 81,025 |
| Oct 29, 2025 | 31,550.00 | 32,300.00 | 31,400.00 | 32,100.00 | 32,100.00 | 2.23% | 73,047 |
| Oct 28, 2025 | 31,450.00 | 31,450.00 | 31,150.00 | 31,400.00 | 31,400.00 | -0.16% | 29,167 |
| Oct 27, 2025 | 31,100.00 | 31,600.00 | 31,050.00 | 31,450.00 | 31,450.00 | 1.13% | 51,269 |
| Oct 24, 2025 | 31,400.00 | 31,650.00 | 30,850.00 | 31,100.00 | 31,100.00 | -1.11% | 39,956 |
| Oct 23, 2025 | 30,950.00 | 31,600.00 | 30,700.00 | 31,450.00 | 31,450.00 | 0.32% | 51,523 |
| Oct 22, 2025 | 31,200.00 | 31,400.00 | 30,500.00 | 31,350.00 | 31,350.00 | 1.13% | 46,410 |
| Oct 21, 2025 | 31,800.00 | 32,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -2.36% | 46,799 |
| Oct 20, 2025 | 31,750.00 | 31,900.00 | 31,150.00 | 31,750.00 | 31,750.00 | -0.63% | 44,280 |
| Oct 17, 2025 | 31,750.00 | 32,450.00 | 31,650.00 | 31,950.00 | 31,950.00 | -0.31% | 103,221 |
| Oct 16, 2025 | 31,750.00 | 32,500.00 | 31,700.00 | 32,050.00 | 32,050.00 | 0.16% | 90,304 |
| Oct 15, 2025 | 31,350.00 | 32,000.00 | 30,950.00 | 32,000.00 | 32,000.00 | 2.40% | 76,895 |
| Oct 14, 2025 | 31,350.00 | 32,100.00 | 30,500.00 | 31,250.00 | 31,250.00 | -0.32% | 111,702 |
| Oct 13, 2025 | 30,000.00 | 31,400.00 | 29,900.00 | 31,350.00 | 31,350.00 | 1.13% | 75,753 |
| Oct 10, 2025 | 29,900.00 | 31,400.00 | 29,900.00 | 31,000.00 | 31,000.00 | 4.03% | 185,810 |
| Oct 2, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,800.00 | 29,800.00 | -0.17% | 43,290 |
| Oct 1, 2025 | 29,500.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 1.70% | 48,871 |
| Sep 30, 2025 | 28,600.00 | 29,650.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2.80% | 48,124 |
| Sep 29, 2025 | 27,950.00 | 29,700.00 | 27,900.00 | 28,550.00 | 28,550.00 | 1.96% | 49,071 |
| Sep 26, 2025 | 28,500.00 | 28,650.00 | 27,600.00 | 28,000.00 | 28,000.00 | -1.23% | 52,151 |
| Sep 25, 2025 | 28,900.00 | 28,900.00 | 27,900.00 | 28,350.00 | 28,350.00 | -2.41% | 74,559 |
| Sep 24, 2025 | 29,350.00 | 29,400.00 | 28,450.00 | 29,050.00 | 29,050.00 | -0.17% | 42,367 |
| Sep 23, 2025 | 29,950.00 | 29,950.00 | 28,800.00 | 29,100.00 | 29,100.00 | -1.36% | 39,741 |
| Sep 22, 2025 | 29,450.00 | 30,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | 0.68% | 48,618 |
| Sep 19, 2025 | 30,450.00 | 30,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -3.78% | 65,773 |
| Sep 18, 2025 | 30,250.00 | 30,550.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.33% | 41,134 |
| Sep 17, 2025 | 30,000.00 | 30,050.00 | 29,550.00 | 30,050.00 | 30,050.00 | 0.17% | 23,466 |
| Sep 16, 2025 | 30,100.00 | 30,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.17% | 29,993 |
| Sep 15, 2025 | 30,350.00 | 30,700.00 | 29,800.00 | 30,050.00 | 30,050.00 | -0.83% | 59,767 |
| Sep 12, 2025 | 30,150.00 | 30,400.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 34,738 |
| Sep 11, 2025 | 29,950.00 | 30,500.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1.17% | 52,403 |
| Sep 10, 2025 | 29,700.00 | 29,850.00 | 29,400.00 | 29,850.00 | 29,850.00 | 0.51% | 21,786 |
| Sep 9, 2025 | 29,400.00 | 29,700.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.17% | 19,177 |
| Sep 8, 2025 | 29,350.00 | 30,000.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.02% | 65,119 |
| Sep 5, 2025 | 29,350.00 | 29,500.00 | 29,150.00 | 29,350.00 | 29,350.00 | - | 22,773 |
| Sep 4, 2025 | 29,500.00 | 29,700.00 | 29,150.00 | 29,350.00 | 29,350.00 | 0.17% | 21,729 |
| Sep 3, 2025 | 28,900.00 | 29,500.00 | 28,700.00 | 29,300.00 | 29,300.00 | 2.27% | 33,747 |
| Sep 2, 2025 | 28,750.00 | 28,950.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.17% | 33,713 |
| Sep 1, 2025 | 30,250.00 | 30,300.00 | 28,300.00 | 28,700.00 | 28,700.00 | -4.33% | 53,513 |
| Aug 29, 2025 | 29,500.00 | 30,200.00 | 29,250.00 | 30,000.00 | 30,000.00 | 2.04% | 86,312 |
| Aug 28, 2025 | 29,250.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.51% | 19,580 |
| Aug 27, 2025 | 29,100.00 | 29,300.00 | 28,850.00 | 29,250.00 | 29,250.00 | 0.69% | 13,018 |
| Aug 26, 2025 | 29,600.00 | 29,600.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.85% | 19,610 |
| Aug 25, 2025 | 28,700.00 | 29,600.00 | 28,700.00 | 29,300.00 | 29,300.00 | 2.45% | 38,216 |
| Aug 22, 2025 | 29,150.00 | 29,150.00 | 28,450.00 | 28,600.00 | 28,600.00 | -1.55% | 30,314 |
| Aug 21, 2025 | 29,450.00 | 29,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.51% | 29,751 |
| Aug 20, 2025 | 28,850.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.85% | 42,719 |
| Aug 19, 2025 | 28,650.00 | 29,950.00 | 28,350.00 | 29,450.00 | 29,450.00 | 2.79% | 62,165 |
| Aug 18, 2025 | 29,600.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | -3.37% | 45,426 |
| Aug 14, 2025 | 29,550.00 | 29,800.00 | 29,100.00 | 29,650.00 | 29,650.00 | 0.51% | 43,132 |
| Aug 13, 2025 | 29,600.00 | 29,650.00 | 28,950.00 | 29,500.00 | 29,500.00 | 0.34% | 47,434 |
| Aug 12, 2025 | 29,600.00 | 29,750.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.34% | 48,292 |
| Aug 11, 2025 | 29,500.00 | 29,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.51% | 56,017 |
| Aug 8, 2025 | 29,750.00 | 29,750.00 | 28,850.00 | 29,350.00 | 29,350.00 | -2.00% | 57,778 |
| Aug 7, 2025 | 29,750.00 | 30,800.00 | 29,750.00 | 29,950.00 | 29,950.00 | 1.01% | 86,581 |
| Aug 6, 2025 | 29,150.00 | 29,800.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.72% | 43,323 |
| Aug 5, 2025 | 29,300.00 | 29,350.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.69% | 31,657 |
| Aug 4, 2025 | 28,100.00 | 29,000.00 | 27,700.00 | 28,950.00 | 28,950.00 | 2.12% | 29,176 |
| Aug 1, 2025 | 29,100.00 | 29,150.00 | 28,300.00 | 28,350.00 | 28,350.00 | -3.90% | 70,762 |
| Jul 31, 2025 | 29,550.00 | 29,850.00 | 29,100.00 | 29,500.00 | 29,500.00 | 0.85% | 71,788 |
| Jul 30, 2025 | 29,100.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 52,538 |
| Jul 29, 2025 | 29,200.00 | 29,350.00 | 28,550.00 | 29,250.00 | 29,250.00 | 0.17% | 45,052 |
| Jul 28, 2025 | 28,550.00 | 29,200.00 | 28,550.00 | 29,200.00 | 29,200.00 | 2.10% | 54,523 |
| Jul 25, 2025 | 28,400.00 | 28,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | 0.35% | 31,280 |
| Jul 24, 2025 | 28,600.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.35% | 38,748 |
| Jul 23, 2025 | 28,950.00 | 29,050.00 | 28,050.00 | 28,600.00 | 28,600.00 | -1.04% | 44,416 |
| Jul 22, 2025 | 28,650.00 | 29,700.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1.76% | 108,101 |
| Jul 21, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.18% | 36,545 |
| Jul 18, 2025 | 27,650.00 | 28,550.00 | 27,650.00 | 28,450.00 | 28,450.00 | 1.97% | 80,708 |
| Jul 17, 2025 | 27,900.00 | 27,900.00 | 27,450.00 | 27,900.00 | 27,900.00 | 0.36% | 20,129 |
| Jul 16, 2025 | 27,600.00 | 27,850.00 | 27,200.00 | 27,800.00 | 27,800.00 | 0.54% | 34,275 |
| Jul 15, 2025 | 27,500.00 | 27,650.00 | 27,150.00 | 27,650.00 | 27,650.00 | - | 36,115 |
| Jul 14, 2025 | 27,000.00 | 27,650.00 | 26,900.00 | 27,650.00 | 27,650.00 | 2.98% | 64,757 |
| Jul 11, 2025 | 26,950.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 0.94% | 45,842 |