MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Korea Investment CORP's Holding History (CIK: 0001441689)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 530,381 Value ($000) $162,100 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 527,906 Value ($000) $160,425 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 517,896 Value ($000) $151,314 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 531,905 Value ($000) $166,151 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 525,359 Value ($000) $152,296 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 560,305 Value ($000) $170,618 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 530,839 Value ($000) $135,279 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 579,080 Value ($000) $163,272 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 661,511 Value ($000) $196,145 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 667,602 Value ($000) $175,873 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 732,867 Value ($000) $218,695 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 787,646 Value ($000) $220,234 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 820,723 Value ($000) $216,285 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 733,967 Value ($000) $169,356 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 627,387 Value ($000) $154,889 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 542,029 Value ($000) $134,033 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 404,776 Value ($000) $108,508 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 225,909 Value ($000) $54,469 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 245,440 Value ($000) $56,694 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 440,127 Value ($000) $98,650 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 519,327 Value ($000) $111,437 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 660,031 Value ($000) $144,870 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 746,231 Value ($000) $137,657 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 685,931 Value ($000) $113,419 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 635,231 Value ($000) $125,528 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 617,631 Value ($000) $132,612 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 531,131 Value ($000) $110,295 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 506,331 Value ($000) $96,152 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 458,454 Value ($000) $81,408 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 466,054 Value ($000) $77,966 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 480,960 Value ($000) $75,362 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 504,960 Value ($000) $78,966 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 570,929 Value ($000) $98,268 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 542,129 Value ($000) $84,941 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 399,193 Value ($000) $61,140 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 399,028 Value ($000) $51,718 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 570,461 Value ($000) $69,437 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 589,254 Value ($000) $67,976 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 865,300 Value ($000) $104,130 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 694,000 Value ($000) $87,221 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 391,500 Value ($000) $46,251 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 345,700 Value ($000) $34,061 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 206,400 Value ($000) $19,622 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 212,200 Value ($000) $20,677 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 243,100 Value ($000) $22,778 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 327,200 Value ($000) $31,022 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 392,500 Value ($000) $39,540 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 362,300 Value ($000) $35,516 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 344,800 Value ($000) $33,456 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 507,700 Value ($000) $48,846 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 561,100 Value ($000) $55,549 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	530,381	$162,100	$305.09	$290.30 - $321.79
Q3 2025	527,906	$160,425	$301.40	$286.90 - $317.52
Q2 2025	517,896	$151,314	$303.54	$280.19 - $316.26
Q1 2025	531,905	$166,151	$292.89	$270.23 - $320.72
Q4 2024	525,359	$152,296	$290.22	$275.34 - $308.80
Q3 2024	560,305	$170,618	$266.70	$235.19 - $298.17
Q2 2024	530,839	$135,279	$255.04	$239.07 - $270.15
Q1 2024	579,080	$163,272	$278.01	$265.95 - $288.51
Q4 2023	661,511	$196,145	$258.68	$233.05 - $283.22
Q3 2023	667,602	$175,873	$269.51	$248.24 - $282.39
Q2 2023	732,867	$218,695	$273.09	$262.44 - $282.15
Q1 2023	787,646	$220,234	$250.51	$242.11 - $263.34
Q4 2022	820,723	$216,285	$245.25	$214.97 - $261.32
Q3 2022	733,967	$169,356	$236.27	$213.92 - $247.25
Q2 2022	627,387	$154,889	$226.36	$209.53 - $238.22
Q1 2022	542,029	$134,033	$227.78	$199.74 - $247.43
Q4 2021	404,776	$108,508	$229.60	$214.30 - $246.13
Q3 2021	225,909	$54,469	$215.84	$204.35 - $225.88
Q2 2021	245,440	$56,694	$209.30	$200.41 - $214.63
Q1 2021	440,127	$98,650	$191.26	$181.19 - $204.54
Q4 2020	519,327	$111,437	$193.25	$183.72 - $205.66
Q3 2020	660,031	$144,870	$181.40	$161.01 - $201.06
Q2 2020	746,231	$137,657	$161.00	$135.75 - $178.74
Q1 2020	685,931	$113,419	$171.84	$108.80 - $190.08
Q4 2019	635,231	$125,528	$171.93	$162.20 - $184.62
Q3 2019	617,631	$132,612	$184.76	$177.38 - $190.99
Q2 2019	531,131	$110,295	$169.75	$159.68 - $178.93
Q1 2019	506,331	$96,152	$154.59	$147.38 - $162.95
Q4 2018	458,454	$81,408	$150.10	$136.68 - $161.23
Q3 2018	466,054	$77,966	$134.80	$128.54 - $141.76
Q2 2018	480,960	$75,362	$135.53	$129.30 - $144.01
Q1 2018	504,960	$78,966	$136.66	$122.48 - $148.12
Q4 2017	570,929	$98,268	$138.65	$128.37 - $145.70
Q3 2017	542,129	$84,941	$128.65	$124.32 - $133.25
Q2 2017	399,193	$61,140	$117.92	$104.72 - $127.34
Q1 2017	399,028	$51,718	$101.70	$95.50 - $105.98
Q4 2016	570,461	$69,437	$94.30	$88.47 - $100.20
Q3 2016	589,254	$67,976	$94.54	$90.67 - $102.32
Q2 2016	865,300	$104,130	$99.15	$92.36 - $104.23
Q1 2016	694,000	$87,221	$93.96	$88.35 - $100.28
Q4 2015	391,500	$46,251	$87.24	$75.55 - $94.25
Q3 2015	345,700	$34,061	$75.34	$67.46 - $78.55
Q2 2015	206,400	$19,622	$74.17	$72.20 - $77.26
Q1 2015	212,200	$20,677	$72.15	$67.27 - $77.27
Q4 2014	243,100	$22,778	$70.55	$66.40 - $73.88
Q3 2014	327,200	$31,022	$71.25	$68.00 - $75.48
Q2 2014	392,500	$39,540	$74.80	$71.30 - $76.67
Q1 2014	362,300	$35,516	$70.27	$67.55 - $73.19
Q4 2013	344,800	$33,456	$70.01	$67.66 - $72.12
Q3 2013	507,700	$48,846	$70.55	$67.75 - $73.37
Q2 2013	561,100	$55,549	$71.80	$68.58 - $74.15