MCNEX Co., Ltd. 097520
KRX · South Korea · Electronic Technology
KRW 19,410.00-70.00 (-0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 19,450.00 | -0.15% | KRW 19,500.00 | KRW 19,770.00 | KRW 19,290.00 | 32.32K |
| 2026-10-01 | KRW 19,480.00 | +2.20% | KRW 19,350.00 | KRW 19,770.00 | KRW 19,110.00 | 50.78K |
| 2026-09-30 | KRW 19,060.00 | -0.73% | KRW 19,370.00 | KRW 19,430.00 | KRW 19,060.00 | 21.72K |
| 2026-09-29 | KRW 19,200.00 | +2.78% | KRW 18,630.00 | KRW 19,200.00 | KRW 18,500.00 | 24.78K |
| 2026-09-28 | KRW 18,680.00 | +1.85% | KRW 18,490.00 | KRW 18,950.00 | KRW 18,000.00 | 37.27K |
| 2026-09-23 | KRW 18,340.00 | +0.99% | KRW 18,600.00 | KRW 18,600.00 | KRW 18,160.00 | 20.77K |
| 2026-09-22 | KRW 18,160.00 | -0.22% | KRW 18,470.00 | KRW 18,690.00 | KRW 18,160.00 | 42.74K |
| 2026-09-21 | KRW 18,200.00 | -3.24% | KRW 19,100.00 | KRW 19,100.00 | KRW 18,190.00 | 39.99K |
| 2026-09-18 | KRW 18,810.00 | -0.90% | KRW 19,190.00 | KRW 19,480.00 | KRW 18,810.00 | 36.46K |
| 2026-09-17 | KRW 18,980.00 | -0.63% | KRW 19,200.00 | KRW 19,290.00 | KRW 18,930.00 | 16.35K |
| 2026-09-16 | KRW 19,100.00 | +2.03% | KRW 18,920.00 | KRW 19,100.00 | KRW 18,690.00 | 32.55K |
| 2026-09-15 | KRW 18,720.00 | -1.68% | KRW 19,020.00 | KRW 19,030.00 | KRW 18,720.00 | 12.37K |
| 2026-09-14 | KRW 19,040.00 | +0.53% | KRW 19,120.00 | KRW 19,120.00 | KRW 18,650.00 | 16.26K |
| 2026-09-11 | KRW 18,940.00 | -1.66% | KRW 19,110.00 | KRW 19,210.00 | KRW 18,920.00 | 14.19K |
| 2026-09-10 | KRW 19,260.00 | +2.12% | KRW 18,870.00 | KRW 19,280.00 | KRW 18,600.00 | 31.05K |
| 2026-09-09 | KRW 18,860.00 | -0.05% | KRW 18,820.00 | KRW 18,920.00 | KRW 18,740.00 | 15.50K |
| 2026-09-08 | KRW 18,870.00 | -0.94% | KRW 18,860.00 | KRW 19,100.00 | KRW 18,850.00 | 15.57K |
| 2026-09-07 | KRW 19,050.00 | +0.05% | KRW 19,120.00 | KRW 19,200.00 | KRW 18,800.00 | 22.73K |
| 2026-09-04 | KRW 19,040.00 | +0.42% | KRW 19,300.00 | KRW 19,380.00 | KRW 18,870.00 | 23.19K |
| 2026-09-03 | KRW 18,960.00 | -0.84% | KRW 19,310.00 | KRW 19,530.00 | KRW 18,780.00 | 34.02K |
| 2026-09-02 | KRW 19,120.00 | -7.86% | KRW 20,600.00 | KRW 20,600.00 | KRW 18,990.00 | 50.76K |
| 2026-09-01 | KRW 20,750.00 | -0.72% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,450.00 | 28.21K |
| 2026-08-31 | KRW 20,900.00 | +3.72% | KRW 20,150.00 | KRW 20,900.00 | KRW 19,850.00 | 34.67K |
| 2026-08-28 | KRW 20,150.00 | +0.75% | KRW 20,200.00 | KRW 20,250.00 | KRW 19,570.00 | 17.33K |
| 2026-08-27 | KRW 20,000.00 | -1.23% | KRW 20,250.00 | KRW 20,250.00 | KRW 19,910.00 | 42.67K |
| 2026-08-26 | KRW 20,250.00 | +1.50% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,500.00 | 27.92K |
| 2026-08-25 | KRW 19,950.00 | +0.50% | KRW 19,960.00 | KRW 20,000.00 | KRW 19,200.00 | 51.86K |
| 2026-08-24 | KRW 19,850.00 | +1.79% | KRW 19,790.00 | KRW 19,880.00 | KRW 19,420.00 | 50.21K |
| 2026-08-21 | KRW 19,500.00 | -2.40% | KRW 20,100.00 | KRW 20,100.00 | KRW 19,320.00 | 54.59K |
| 2026-08-20 | KRW 19,980.00 | +0.50% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,750.00 | 43.98K |
| 2026-08-19 | KRW 19,880.00 | -1.58% | KRW 19,900.00 | KRW 20,100.00 | KRW 19,550.00 | 60.45K |
| 2026-08-18 | KRW 20,200.00 | -3.35% | KRW 21,050.00 | KRW 21,050.00 | KRW 19,980.00 | 37.11K |
| 2026-08-14 | KRW 20,900.00 | +0.97% | KRW 20,800.00 | KRW 21,250.00 | KRW 20,750.00 | 40.46K |
| 2026-08-13 | KRW 20,700.00 | +0.49% | KRW 20,800.00 | KRW 20,900.00 | KRW 20,400.00 | 48.46K |
| 2026-08-12 | KRW 20,600.00 | -1.44% | KRW 20,950.00 | KRW 21,100.00 | KRW 20,350.00 | 54.35K |
| 2026-08-11 | KRW 20,900.00 | +3.98% | KRW 20,300.00 | KRW 21,000.00 | KRW 19,990.00 | 59.38K |
| 2026-08-10 | KRW 20,100.00 | +6.29% | KRW 18,960.00 | KRW 20,300.00 | KRW 18,850.00 | 74.53K |
| 2026-08-07 | KRW 18,910.00 | -0.58% | KRW 18,990.00 | KRW 19,310.00 | KRW 18,670.00 | 31.55K |
| 2026-08-06 | KRW 19,020.00 | -2.21% | KRW 19,410.00 | KRW 19,680.00 | KRW 18,920.00 | 35.08K |
| 2026-08-05 | KRW 19,450.00 | +2.58% | KRW 19,630.00 | KRW 19,630.00 | KRW 19,280.00 | 25.79K |
| 2026-08-04 | KRW 18,960.00 | +3.95% | KRW 18,700.00 | KRW 18,980.00 | KRW 18,330.00 | 43.63K |
| 2026-08-03 | KRW 18,240.00 | +3.34% | KRW 18,100.00 | KRW 18,760.00 | KRW 17,750.00 | 59.10K |
| 2026-07-31 | KRW 17,650.00 | +6.78% | KRW 16,810.00 | KRW 17,830.00 | KRW 16,810.00 | 47.26K |
| 2026-07-30 | KRW 16,530.00 | +0.30% | KRW 15,600.00 | KRW 17,200.00 | KRW 15,600.00 | 80.01K |
| 2026-07-29 | KRW 16,480.00 | -4.74% | KRW 17,450.00 | KRW 17,540.00 | KRW 16,040.00 | 86.24K |
| 2026-07-28 | KRW 17,300.00 | -5.00% | KRW 18,190.00 | KRW 18,190.00 | KRW 17,160.00 | 58.33K |
| 2026-07-27 | KRW 18,210.00 | 0.00% | KRW 18,550.00 | KRW 18,550.00 | KRW 18,170.00 | 44.13K |
| 2026-07-24 | KRW 18,210.00 | -1.83% | KRW 18,370.00 | KRW 18,780.00 | KRW 18,120.00 | 39.98K |
| 2026-07-23 | KRW 18,550.00 | +2.94% | KRW 18,310.00 | KRW 18,550.00 | KRW 17,890.00 | 31.10K |
| 2026-07-22 | KRW 18,020.00 | +3.80% | KRW 17,720.00 | KRW 18,180.00 | KRW 17,660.00 | 50.07K |
| 2026-07-21 | KRW 17,360.00 | +0.81% | KRW 17,350.00 | KRW 17,500.00 | KRW 17,020.00 | 45.89K |
| 2026-07-20 | KRW 17,220.00 | -3.53% | KRW 17,660.00 | KRW 17,720.00 | KRW 17,180.00 | 53.21K |
| 2026-07-16 | KRW 17,850.00 | -3.15% | KRW 18,420.00 | KRW 18,420.00 | KRW 17,600.00 | 38.37K |
| 2026-07-15 | KRW 18,430.00 | +2.39% | KRW 18,080.00 | KRW 18,700.00 | KRW 18,080.00 | 47.73K |
| 2026-07-14 | KRW 18,000.00 | -0.28% | KRW 18,090.00 | KRW 18,190.00 | KRW 17,670.00 | 64.46K |
| 2026-07-13 | KRW 18,050.00 | -5.25% | KRW 19,050.00 | KRW 19,450.00 | KRW 18,040.00 | 60.64K |
| 2026-07-10 | KRW 19,050.00 | +4.16% | KRW 18,300.00 | KRW 19,420.00 | KRW 18,300.00 | 43.80K |
| 2026-07-09 | KRW 18,290.00 | +0.38% | KRW 18,250.00 | KRW 18,770.00 | KRW 18,090.00 | 51.84K |
| 2026-07-08 | KRW 18,220.00 | -5.74% | KRW 18,980.00 | KRW 19,600.00 | KRW 18,220.00 | 49.05K |
| 2026-07-07 | KRW 19,330.00 | +0.10% | KRW 19,500.00 | KRW 19,560.00 | KRW 18,800.00 | 32.23K |
| 2026-07-06 | KRW 19,310.00 | -4.17% | KRW 20,150.00 | KRW 20,150.00 | KRW 19,010.00 | 57.39K |
| 2026-07-03 | KRW 20,150.00 | +7.41% | KRW 18,690.00 | KRW 20,600.00 | KRW 18,000.00 | 97.57K |
| 2026-07-02 | KRW 18,760.00 | -1.68% | KRW 18,950.00 | KRW 19,250.00 | KRW 18,200.00 | 45.78K |
| 2026-07-01 | KRW 19,080.00 | +0.53% | KRW 18,900.00 | KRW 19,690.00 | KRW 18,900.00 | 49.18K |
| 2026-06-30 | KRW 18,980.00 | -3.11% | KRW 19,320.00 | KRW 19,760.00 | KRW 18,870.00 | 49.05K |
| 2026-06-29 | KRW 19,590.00 | +6.18% | KRW 18,100.00 | KRW 19,650.00 | KRW 18,100.00 | 63.49K |
| 2026-06-26 | KRW 18,450.00 | -4.06% | KRW 19,190.00 | KRW 19,220.00 | KRW 17,750.00 | 102.22K |
| 2026-06-25 | KRW 19,230.00 | -2.24% | KRW 19,850.00 | KRW 20,200.00 | KRW 19,000.00 | 42.13K |
| 2026-06-24 | KRW 19,670.00 | +1.92% | KRW 19,010.00 | KRW 19,980.00 | KRW 19,010.00 | 63.70K |
| 2026-06-23 | KRW 19,300.00 | -4.69% | KRW 20,000.00 | KRW 20,250.00 | KRW 19,000.00 | 81.59K |
| 2026-06-22 | KRW 20,250.00 | -1.70% | KRW 20,600.00 | KRW 20,850.00 | KRW 20,000.00 | 49.27K |
| 2026-06-19 | KRW 20,600.00 | -5.29% | KRW 21,650.00 | KRW 21,950.00 | KRW 20,600.00 | 73.85K |
| 2026-06-18 | KRW 21,750.00 | +0.93% | KRW 21,250.00 | KRW 21,950.00 | KRW 21,250.00 | 46.67K |
| 2026-06-17 | KRW 21,550.00 | +0.23% | KRW 21,500.00 | KRW 21,800.00 | KRW 21,200.00 | 41.09K |
| 2026-06-16 | KRW 21,500.00 | -0.92% | KRW 22,000.00 | KRW 22,200.00 | KRW 21,500.00 | 30.85K |
| 2026-06-15 | KRW 21,700.00 | +2.12% | KRW 22,100.00 | KRW 22,100.00 | KRW 21,350.00 | 37.45K |
| 2026-06-12 | KRW 21,250.00 | +0.24% | KRW 21,550.00 | KRW 22,050.00 | KRW 21,250.00 | 62.22K |
| 2026-06-11 | KRW 21,200.00 | +3.16% | KRW 20,000.00 | KRW 21,600.00 | KRW 19,930.00 | 66.71K |
| 2026-06-10 | KRW 20,550.00 | -0.24% | KRW 20,500.00 | KRW 20,850.00 | KRW 20,150.00 | 63.61K |
| 2026-06-09 | KRW 20,600.00 | +6.85% | KRW 19,740.00 | KRW 20,800.00 | KRW 19,530.00 | 61.14K |
| 2026-06-08 | KRW 19,280.00 | -6.41% | KRW 20,000.00 | KRW 20,150.00 | KRW 19,220.00 | 116.22K |
| 2026-06-05 | KRW 20,600.00 | -2.83% | KRW 20,950.00 | KRW 21,250.00 | KRW 20,350.00 | 59.44K |
| 2026-06-04 | KRW 21,200.00 | -1.40% | KRW 21,350.00 | KRW 21,600.00 | KRW 20,900.00 | 46.41K |
| 2026-06-02 | KRW 21,500.00 | +2.14% | KRW 20,600.00 | KRW 21,700.00 | KRW 20,050.00 | 88.51K |
| 2026-06-01 | KRW 21,050.00 | -3.88% | KRW 21,900.00 | KRW 22,300.00 | KRW 20,900.00 | 81.10K |
| 2026-05-29 | KRW 21,900.00 | +1.39% | KRW 21,900.00 | KRW 22,300.00 | KRW 21,600.00 | 88.99K |
| 2026-05-28 | KRW 21,600.00 | -0.23% | KRW 21,750.00 | KRW 22,050.00 | KRW 20,600.00 | 69.43K |
| 2026-05-27 | KRW 21,650.00 | -5.46% | KRW 22,950.00 | KRW 23,250.00 | KRW 21,600.00 | 73.35K |
| 2026-05-26 | KRW 22,900.00 | -1.29% | KRW 23,600.00 | KRW 23,750.00 | KRW 22,900.00 | 55.96K |
| 2026-05-22 | KRW 23,200.00 | +5.69% | KRW 22,200.00 | KRW 23,650.00 | KRW 22,200.00 | 102.14K |