MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,850.00 | 11,870.00 | 11,710.00 | 11,780.00 | 11,430.96 | 80,996 |
| 2024-04-26 | 11,740.00 | 11,860.00 | 11,640.00 | 11,790.00 | 11,440.67 | 88,029 |
| 2024-04-25 | 11,610.00 | 11,890.00 | 11,510.00 | 11,690.00 | 11,343.63 | 113,969 |
| 2024-04-24 | 11,580.00 | 11,710.00 | 11,470.00 | 11,600.00 | 11,256.30 | 85,459 |
| 2024-04-23 | 11,630.00 | 11,750.00 | 11,340.00 | 11,360.00 | 11,023.41 | 98,786 |
| 2024-04-22 | 11,490.00 | 11,650.00 | 11,400.00 | 11,570.00 | 11,227.19 | 77,003 |
| 2024-04-19 | 11,970.00 | 11,970.00 | 11,330.00 | 11,560.00 | 11,217.48 | 142,673 |
| 2024-04-18 | 11,760.00 | 12,000.00 | 11,650.00 | 11,980.00 | 11,625.04 | 75,548 |
| 2024-04-17 | 11,660.00 | 12,040.00 | 11,610.00 | 11,800.00 | 11,450.37 | 113,880 |
| 2024-04-16 | 11,800.00 | 12,270.00 | 11,650.00 | 11,660.00 | 11,314.52 | 143,700 |
| 2024-04-15 | 11,660.00 | 11,940.00 | 11,610.00 | 11,860.00 | 11,508.59 | 136,512 |
| 2024-04-12 | 12,190.00 | 12,300.00 | 12,010.00 | 12,010.00 | 11,654.15 | 105,608 |
| 2024-04-11 | 12,350.00 | 12,350.00 | 11,940.00 | 12,150.00 | 11,790.00 | 228,708 |
| 2024-04-09 | 12,380.00 | 12,890.00 | 12,380.00 | 12,640.00 | 12,265.48 | 129,808 |
| 2024-04-08 | 12,890.00 | 12,900.00 | 12,380.00 | 12,410.00 | 12,042.30 | 156,704 |
| 2024-04-05 | 13,260.00 | 13,260.00 | 12,660.00 | 12,760.00 | 12,381.93 | 353,180 |
| 2024-04-04 | 13,430.00 | 13,720.00 | 13,240.00 | 13,380.00 | 12,983.56 | 270,538 |
| 2024-04-03 | 13,710.00 | 13,770.00 | 13,190.00 | 13,280.00 | 12,886.52 | 282,482 |
| 2024-04-02 | 14,160.00 | 14,280.00 | 13,780.00 | 13,810.00 | 13,400.81 | 314,260 |
| 2024-04-01 | 13,720.00 | 14,330.00 | 13,720.00 | 14,160.00 | 13,740.44 | 401,268 |
| 2024-03-29 | 13,970.00 | 14,090.00 | 13,690.00 | 13,720.00 | 13,313.48 | 226,347 |
| 2024-03-28 | 13,750.00 | 14,230.00 | 13,670.00 | 14,000.00 | 13,585.19 | 385,092 |
| 2024-03-27 | 14,010.00 | 14,150.00 | 13,550.00 | 13,750.00 | 13,342.59 | 289,197 |
| 2024-03-26 | 13,800.00 | 15,000.00 | 13,800.00 | 13,910.00 | 13,497.85 | 3,245,361 |
| 2024-03-25 | 13,950.00 | 14,040.00 | 13,600.00 | 13,780.00 | 13,371.70 | 205,356 |
| 2024-03-22 | 13,970.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,439.63 | 246,567 |
| 2024-03-21 | 13,500.00 | 13,950.00 | 13,430.00 | 13,850.00 | 13,439.63 | 326,371 |
| 2024-03-20 | 13,040.00 | 13,550.00 | 13,040.00 | 13,350.00 | 12,954.44 | 166,254 |
| 2024-03-19 | 13,460.00 | 13,470.00 | 13,050.00 | 13,120.00 | 12,731.26 | 146,262 |
| 2024-03-18 | 13,600.00 | 13,650.00 | 13,390.00 | 13,470.00 | 13,070.89 | 97,365 |
| 2024-03-15 | 13,360.00 | 13,740.00 | 13,220.00 | 13,570.00 | 13,167.93 | 169,482 |
| 2024-03-14 | 13,890.00 | 13,970.00 | 13,410.00 | 13,460.00 | 13,061.19 | 199,229 |
| 2024-03-13 | 14,060.00 | 14,140.00 | 13,730.00 | 13,920.00 | 13,507.56 | 262,162 |
| 2024-03-12 | 13,400.00 | 14,150.00 | 13,340.00 | 14,060.00 | 13,643.41 | 534,441 |
| 2024-03-11 | 13,760.00 | 13,790.00 | 13,180.00 | 13,380.00 | 12,983.56 | 397,272 |
| 2024-03-08 | 13,770.00 | 14,530.00 | 13,700.00 | 13,870.00 | 13,459.04 | 951,443 |
| 2024-03-07 | 13,680.00 | 13,760.00 | 13,310.00 | 13,540.00 | 13,138.81 | 190,661 |
| 2024-03-06 | 13,450.00 | 13,630.00 | 13,160.00 | 13,570.00 | 13,167.93 | 244,264 |
| 2024-03-05 | 14,010.00 | 14,340.00 | 13,530.00 | 13,570.00 | 13,167.93 | 348,867 |
| 2024-03-04 | 13,690.00 | 13,920.00 | 13,590.00 | 13,890.00 | 13,478.44 | 248,406 |
| 2024-02-29 | 13,900.00 | 13,980.00 | 13,510.00 | 13,530.00 | 13,129.11 | 224,224 |
| 2024-02-28 | 13,710.00 | 14,200.00 | 13,630.00 | 14,010.00 | 13,594.89 | 530,277 |
| 2024-02-27 | 13,900.00 | 14,010.00 | 13,420.00 | 13,630.00 | 13,226.15 | 293,319 |
| 2024-02-26 | 13,470.00 | 13,930.00 | 13,360.00 | 13,810.00 | 13,400.81 | 518,741 |
| 2024-02-23 | 13,720.00 | 13,870.00 | 13,180.00 | 13,330.00 | 12,935.04 | 233,265 |
| 2024-02-22 | 13,500.00 | 13,890.00 | 13,430.00 | 13,500.00 | 13,100.00 | 390,522 |
| 2024-02-21 | 13,150.00 | 13,790.00 | 12,960.00 | 13,320.00 | 12,925.33 | 379,230 |
| 2024-02-20 | 13,050.00 | 13,240.00 | 12,930.00 | 13,180.00 | 12,789.48 | 134,050 |
| 2024-02-19 | 13,050.00 | 13,370.00 | 13,040.00 | 13,090.00 | 12,702.15 | 137,100 |
| 2024-02-16 | 13,340.00 | 13,640.00 | 13,130.00 | 13,190.00 | 12,799.19 | 261,970 |
| 2024-02-15 | 13,730.00 | 13,750.00 | 13,200.00 | 13,290.00 | 12,896.22 | 322,845 |
| 2024-02-14 | 13,390.00 | 14,250.00 | 13,140.00 | 13,600.00 | 13,197.04 | 947,611 |
| 2024-02-13 | 13,260.00 | 13,600.00 | 13,050.00 | 13,350.00 | 12,954.44 | 540,932 |
| 2024-02-08 | 12,140.00 | 13,400.00 | 12,100.00 | 12,940.00 | 12,556.59 | 861,466 |
| 2024-02-07 | 12,370.00 | 12,370.00 | 12,030.00 | 12,040.00 | 11,683.26 | 151,815 |
| 2024-02-06 | 12,310.00 | 12,440.00 | 12,000.00 | 12,240.00 | 11,877.33 | 185,915 |
| 2024-02-05 | 12,660.00 | 12,740.00 | 12,340.00 | 12,340.00 | 11,974.37 | 163,488 |
| 2024-02-02 | 12,630.00 | 12,900.00 | 12,470.00 | 12,660.00 | 12,284.89 | 219,077 |
| 2024-02-01 | 12,460.00 | 12,800.00 | 12,230.00 | 12,630.00 | 12,255.78 | 232,971 |
| 2024-01-31 | 12,900.00 | 13,050.00 | 12,430.00 | 12,430.00 | 12,061.70 | 255,272 |
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.