U.S. Markets closed

MPC Ltd. (050540.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
2,525.00-65.00 (-2.51%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172,590.002,590.002,400.002,525.002,525.00411,051
May 25, 20172,590.002,590.002,500.002,590.002,590.00156,950
May 24, 20172,585.002,635.002,495.002,590.002,590.00159,177
May 23, 20172,650.002,660.002,500.002,585.002,585.00187,589
May 22, 20172,700.002,710.002,610.002,640.002,640.0086,633
May 19, 20172,720.002,795.002,670.002,700.002,700.0049,822
May 18, 20172,785.002,785.002,665.002,710.002,710.0067,588
May 17, 20172,830.002,830.002,755.002,775.002,775.0042,597
May 16, 20172,800.002,810.002,665.002,800.002,800.0059,645
May 15, 20172,770.002,850.002,730.002,800.002,800.00106,049
May 12, 20172,730.002,770.002,655.002,770.002,770.0077,260
May 11, 20172,750.002,855.002,670.002,720.002,720.0076,205
May 10, 20172,740.002,740.002,650.002,690.002,690.0032,616
May 08, 20172,720.002,810.002,670.002,725.002,725.0067,839
May 04, 20172,680.002,785.002,610.002,720.002,720.0038,336
May 02, 20172,685.002,770.002,610.002,680.002,680.0053,525
Apr 28, 20172,700.002,760.002,645.002,685.002,685.0093,000
Apr 27, 20172,770.002,770.002,635.002,700.002,700.00121,915
Apr 26, 20172,800.002,800.002,670.002,760.002,760.0079,296
Apr 25, 20172,690.002,810.002,585.002,765.002,765.00111,012
Apr 24, 20172,770.002,770.002,675.002,720.002,720.0067,950
Apr 21, 20172,780.002,810.002,650.002,750.002,750.00127,679
Apr 20, 20172,860.002,860.002,750.002,770.002,770.00109,507
Apr 19, 20172,895.002,925.002,750.002,855.002,855.0089,150
Apr 18, 20172,830.003,000.002,750.002,865.002,865.00168,308
Apr 17, 20172,900.002,900.002,805.002,840.002,840.0068,363
Apr 14, 20172,960.002,980.002,860.002,900.002,900.0046,535
Apr 13, 20172,910.003,060.002,890.002,950.002,950.0044,097
Apr 12, 20172,895.002,920.002,810.002,910.002,910.0077,798
Apr 11, 20172,880.002,940.002,875.002,920.002,920.0049,874
Apr 10, 20173,085.003,110.002,915.002,940.002,940.00174,959
Apr 07, 20172,780.003,235.002,780.003,065.003,065.00461,470
Apr 06, 20172,795.002,805.002,625.002,780.002,780.00271,200
Apr 05, 20172,870.002,895.002,750.002,785.002,785.00156,429
Apr 04, 20172,880.002,940.002,800.002,860.002,860.00104,761
Apr 03, 20172,935.002,950.002,830.002,905.002,905.00114,798
Mar 31, 20173,035.003,055.002,845.002,905.002,905.00250,479
Mar 30, 20172,900.003,340.002,895.003,035.003,035.00580,072
Mar 29, 20172,930.003,080.002,890.002,895.002,895.00233,849
Mar 28, 20173,040.003,040.002,850.002,915.002,915.00369,462
Mar 27, 20173,315.003,315.002,850.003,040.003,040.00859,073
Mar 24, 20173,315.003,530.003,120.003,300.003,300.001,863,320
Mar 23, 20172,580.003,295.002,580.003,295.003,295.003,817,872
Mar 22, 20173,640.003,655.002,520.002,535.002,535.002,444,486
Mar 21, 20173,720.003,780.003,500.003,595.003,595.00352,015
Mar 20, 20173,945.003,955.003,740.003,800.003,800.0093,319
Mar 17, 20173,920.003,950.003,810.003,940.003,940.00115,025
Mar 16, 20174,200.004,200.003,980.004,000.004,000.0077,896
Mar 15, 20174,155.004,235.003,960.004,150.004,150.00146,028
Mar 14, 20174,300.004,350.004,100.004,235.004,235.00564,374
Mar 13, 20173,800.004,005.003,730.003,945.003,945.00285,700
Mar 10, 20173,750.003,820.003,635.003,800.003,800.00266,007
Mar 09, 20173,905.003,940.003,535.003,820.003,820.00674,252
Mar 08, 20174,250.004,250.003,880.003,905.003,905.00173,152
Mar 07, 20174,190.004,240.004,075.004,120.004,120.0074,019
Mar 06, 20174,290.004,375.004,180.004,180.004,180.00107,681
Mar 03, 20174,230.004,295.004,000.004,285.004,285.00150,729
Mar 02, 20174,335.004,470.004,310.004,340.004,340.00136,535
Feb 28, 20174,600.004,600.004,330.004,335.004,335.00118,541
Feb 27, 20174,595.004,600.004,470.004,555.004,555.00277,764
Feb 24, 20174,540.004,660.004,430.004,500.004,500.00448,785
Feb 23, 20174,140.004,700.004,140.004,505.004,505.001,537,443
Feb 22, 20173,830.004,365.003,800.004,095.004,095.00603,020
Feb 21, 20173,955.004,000.003,690.003,800.003,800.00265,953
Feb 20, 20173,970.004,050.003,790.003,930.003,930.00169,778
Feb 17, 20174,075.004,075.003,965.004,030.004,030.0056,530
Feb 16, 20174,040.004,085.004,000.004,040.004,040.0072,614
Feb 15, 20174,060.004,105.004,000.004,050.004,050.0075,330
Feb 14, 20174,115.004,120.003,985.004,020.004,020.00105,991
Feb 13, 20174,150.004,150.004,015.004,055.004,055.0051,605
Feb 10, 20174,080.004,090.004,010.004,055.004,055.0079,408
Feb 09, 20174,200.004,200.003,995.004,055.004,055.0082,135
Feb 08, 20174,100.004,200.004,000.004,130.004,130.00119,920
Feb 07, 20174,250.004,250.004,030.004,075.004,075.00160,856
Feb 06, 20174,170.004,265.004,050.004,250.004,250.0092,188
Feb 03, 20174,170.004,240.004,045.004,125.004,125.00115,983
Feb 02, 20174,305.004,310.004,060.004,150.004,150.00109,121
Feb 01, 20174,380.004,380.004,225.004,310.004,310.0071,701
Jan 31, 20174,385.004,420.004,250.004,350.004,350.0073,323
Jan 26, 20174,250.004,435.004,145.004,385.004,385.00183,198
Jan 25, 20174,195.004,215.004,075.004,145.004,145.00132,357
Jan 24, 20174,385.004,385.004,090.004,195.004,195.00145,261
Jan 23, 20174,500.004,555.004,280.004,300.004,300.00115,426
Jan 20, 20174,655.004,655.004,380.004,500.004,500.00251,805
Jan 19, 20174,655.004,700.004,580.004,630.004,630.00248,248
Jan 18, 20174,555.004,775.004,500.004,650.004,650.00604,795
Jan 17, 20174,310.004,680.004,310.004,535.004,535.00411,033
Jan 16, 20174,500.004,500.003,980.004,250.004,250.00876,638
Jan 13, 20174,855.004,905.004,500.004,500.004,500.00442,971
Jan 12, 20175,000.005,100.004,720.004,775.004,775.00583,026
Jan 11, 20174,700.005,000.004,660.004,820.004,820.00772,585
Jan 10, 20174,550.004,645.004,470.004,645.004,645.00260,775
Jan 09, 20174,780.004,780.004,520.004,570.004,570.00238,814
Jan 06, 20174,555.004,770.004,550.004,675.004,675.00146,822
Jan 05, 20174,720.004,790.004,605.004,605.004,605.00149,685
Jan 04, 20174,525.004,740.004,400.004,715.004,715.00346,714
Jan 03, 20174,615.004,615.004,445.004,470.004,470.00198,135
Jan 02, 20174,690.004,725.004,530.004,590.004,590.00164,323
Dec 29, 20164,720.004,805.004,580.004,690.004,690.00195,186
Dec 28, 20165,020.005,040.004,585.004,700.004,700.00564,032
*Close price adjusted for dividends and splits.
Loading more data...