MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,640.00 | 9,720.00 | 9,560.00 | 9,580.00 | 9,296.15 | 77,679 |
| 2024-07-25 | 9,620.00 | 9,910.00 | 9,480.00 | 9,650.00 | 9,364.07 | 102,277 |
| 2024-07-24 | 9,890.00 | 10,100.00 | 9,810.00 | 9,810.00 | 9,519.33 | 77,527 |
| 2024-07-23 | 9,610.00 | 10,210.00 | 9,610.00 | 9,890.00 | 9,596.96 | 222,525 |
| 2024-07-22 | 9,700.00 | 9,700.00 | 9,450.00 | 9,570.00 | 9,286.44 | 111,821 |
| 2024-07-19 | 9,470.00 | 9,740.00 | 9,380.00 | 9,660.00 | 9,373.78 | 108,887 |
| 2024-07-18 | 9,420.00 | 9,650.00 | 9,250.00 | 9,500.00 | 9,218.52 | 142,871 |
| 2024-07-17 | 9,980.00 | 10,050.00 | 9,650.00 | 9,650.00 | 9,364.07 | 190,907 |
| 2024-07-16 | 9,930.00 | 10,010.00 | 9,910.00 | 9,970.00 | 9,674.59 | 57,205 |
| 2024-07-15 | 10,000.00 | 10,110.00 | 9,880.00 | 10,010.00 | 9,713.41 | 111,030 |
| 2024-07-12 | 10,130.00 | 10,190.00 | 10,070.00 | 10,110.00 | 9,810.44 | 61,465 |
| 2024-07-11 | 10,240.00 | 10,320.00 | 10,190.00 | 10,220.00 | 9,917.19 | 58,254 |
| 2024-07-10 | 10,300.00 | 10,430.00 | 10,120.00 | 10,190.00 | 9,888.07 | 79,300 |
| 2024-07-09 | 10,300.00 | 10,420.00 | 10,250.00 | 10,300.00 | 9,994.81 | 66,212 |
| 2024-07-08 | 10,220.00 | 10,340.00 | 10,180.00 | 10,300.00 | 9,994.81 | 54,221 |
| 2024-07-05 | 10,420.00 | 10,460.00 | 10,160.00 | 10,240.00 | 9,936.59 | 88,349 |
| 2024-07-04 | 10,350.00 | 10,560.00 | 10,350.00 | 10,400.00 | 10,091.85 | 54,161 |
| 2024-07-03 | 10,760.00 | 10,840.00 | 10,300.00 | 10,350.00 | 10,043.33 | 114,237 |
| 2024-07-02 | 10,920.00 | 10,990.00 | 10,740.00 | 10,760.00 | 10,441.19 | 48,708 |
| 2024-07-01 | 10,700.00 | 11,010.00 | 10,690.00 | 11,010.00 | 10,683.78 | 78,785 |
| 2024-06-28 | 10,650.00 | 10,790.00 | 10,650.00 | 10,660.00 | 10,344.15 | 38,647 |
| 2024-06-27 | 10,930.00 | 10,930.00 | 10,660.00 | 10,660.00 | 10,344.15 | 53,326 |
| 2024-06-26 | 10,830.00 | 10,950.00 | 10,830.00 | 10,890.00 | 10,567.33 | 32,198 |
| 2024-06-25 | 10,700.00 | 10,950.00 | 10,700.00 | 10,820.00 | 10,499.41 | 53,028 |
| 2024-06-24 | 11,140.00 | 11,200.00 | 10,840.00 | 10,840.00 | 10,518.81 | 87,727 |
| 2024-06-21 | 11,310.00 | 11,310.00 | 11,090.00 | 11,150.00 | 10,819.63 | 80,899 |
| 2024-06-20 | 11,440.00 | 11,510.00 | 11,290.00 | 11,290.00 | 10,955.48 | 96,394 |
| 2024-06-19 | 11,450.00 | 11,640.00 | 11,420.00 | 11,430.00 | 11,091.33 | 53,960 |
| 2024-06-18 | 11,450.00 | 11,550.00 | 11,410.00 | 11,410.00 | 11,071.93 | 50,483 |
| 2024-06-17 | 11,850.00 | 11,890.00 | 11,450.00 | 11,490.00 | 11,149.56 | 63,027 |
| 2024-06-14 | 11,610.00 | 11,700.00 | 11,450.00 | 11,470.00 | 11,130.15 | 57,855 |
| 2024-06-13 | 11,870.00 | 11,870.00 | 11,600.00 | 11,600.00 | 11,256.30 | 62,980 |
| 2024-06-12 | 11,590.00 | 11,710.00 | 11,570.00 | 11,710.00 | 11,363.04 | 58,855 |
| 2024-06-11 | 11,520.00 | 11,740.00 | 11,470.00 | 11,590.00 | 11,246.59 | 85,852 |
| 2024-06-10 | 11,670.00 | 11,790.00 | 11,450.00 | 11,510.00 | 11,168.96 | 94,426 |
| 2024-06-07 | 11,820.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,353.33 | 94,525 |
| 2024-06-05 | 11,820.00 | 11,990.00 | 11,730.00 | 11,740.00 | 11,392.15 | 90,882 |
| 2024-06-04 | 11,910.00 | 12,070.00 | 11,730.00 | 11,740.00 | 11,392.15 | 97,969 |
| 2024-06-03 | 11,970.00 | 12,080.00 | 11,890.00 | 11,990.00 | 11,634.74 | 76,443 |
| 2024-05-31 | 12,180.00 | 12,260.00 | 11,950.00 | 11,970.00 | 11,615.33 | 104,174 |
| 2024-05-30 | 12,300.00 | 12,440.00 | 12,090.00 | 12,260.00 | 11,896.74 | 95,238 |
| 2024-05-29 | 12,390.00 | 12,850.00 | 12,390.00 | 12,440.00 | 12,071.41 | 211,569 |
| 2024-05-28 | 12,300.00 | 12,530.00 | 12,290.00 | 12,370.00 | 12,003.48 | 125,305 |
| 2024-05-27 | 12,450.00 | 12,630.00 | 12,200.00 | 12,420.00 | 12,052.00 | 215,886 |
| 2024-05-24 | 12,000.00 | 13,730.00 | 11,970.00 | 12,410.00 | 12,042.30 | 2,232,750 |
| 2024-05-23 | 12,250.00 | 12,480.00 | 12,100.00 | 12,100.00 | 11,741.48 | 72,560 |
| 2024-05-22 | 12,490.00 | 12,610.00 | 12,240.00 | 12,250.00 | 11,887.04 | 116,303 |
| 2024-05-21 | 12,050.00 | 12,720.00 | 12,050.00 | 12,430.00 | 12,061.70 | 373,971 |
| 2024-05-20 | 11,990.00 | 12,090.00 | 11,820.00 | 12,030.00 | 11,673.56 | 134,806 |
| 2024-05-17 | 12,000.00 | 12,000.00 | 11,790.00 | 11,920.00 | 11,566.81 | 90,089 |
| 2024-05-16 | 11,730.00 | 12,160.00 | 11,730.00 | 11,990.00 | 11,634.74 | 199,406 |
| 2024-05-14 | 11,570.00 | 11,780.00 | 11,480.00 | 11,610.00 | 11,266.00 | 70,267 |
| 2024-05-13 | 11,810.00 | 11,810.00 | 11,560.00 | 11,590.00 | 11,246.59 | 81,747 |
| 2024-05-10 | 11,940.00 | 12,040.00 | 11,700.00 | 11,710.00 | 11,363.04 | 112,048 |
| 2024-05-09 | 12,170.00 | 12,170.00 | 11,890.00 | 11,940.00 | 11,586.22 | 109,858 |
| 2024-05-08 | 11,770.00 | 12,170.00 | 11,740.00 | 11,980.00 | 11,625.04 | 163,948 |
| 2024-05-07 | 11,800.00 | 11,970.00 | 11,780.00 | 11,860.00 | 11,508.59 | 91,298 |
| 2024-05-03 | 11,800.00 | 11,890.00 | 11,580.00 | 11,670.00 | 11,324.22 | 80,591 |
| 2024-05-02 | 11,880.00 | 11,900.00 | 11,600.00 | 11,770.00 | 11,421.26 | 92,748 |
| 2024-04-30 | 11,780.00 | 12,020.00 | 11,760.00 | 11,840.00 | 11,489.19 | 90,245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.