MCNEX Co., Ltd (KRX:097520)
South Korea
· Delayed Price · Currency is KRW 23,900
+50 (0.21%)
Apr 29, 2026, 9:49 AM KST
MCNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |