MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 13,310.00 | 13,400.00 | 12,590.00 | 13,000.00 | 12,614.81 | 364,615 |
| 2024-01-29 | 13,470.00 | 13,930.00 | 13,110.00 | 13,270.00 | 12,876.81 | 982,135 |
| 2024-01-26 | 13,250.00 | 13,960.00 | 12,800.00 | 13,380.00 | 12,983.56 | 1,395,979 |
| 2024-01-25 | 12,180.00 | 14,220.00 | 12,150.00 | 13,620.00 | 13,216.44 | 5,553,994 |
| 2024-01-24 | 11,780.00 | 12,220.00 | 11,700.00 | 12,160.00 | 11,799.70 | 118,252 |
| 2024-01-23 | 12,050.00 | 12,130.00 | 11,860.00 | 11,870.00 | 11,518.30 | 99,974 |
| 2024-01-22 | 11,970.00 | 12,250.00 | 11,960.00 | 12,050.00 | 11,692.96 | 188,547 |
| 2024-01-19 | 11,550.00 | 11,890.00 | 11,550.00 | 11,830.00 | 11,479.48 | 123,770 |
| 2024-01-18 | 11,250.00 | 11,480.00 | 11,220.00 | 11,340.00 | 11,004.00 | 81,148 |
| 2024-01-17 | 11,840.00 | 11,910.00 | 11,340.00 | 11,340.00 | 11,004.00 | 114,367 |
| 2024-01-16 | 11,820.00 | 11,920.00 | 11,670.00 | 11,730.00 | 11,382.44 | 55,127 |
| 2024-01-15 | 12,100.00 | 12,160.00 | 11,730.00 | 11,850.00 | 11,498.89 | 97,557 |
| 2024-01-12 | 12,460.00 | 12,510.00 | 11,990.00 | 12,070.00 | 11,712.37 | 162,084 |
| 2024-01-11 | 12,460.00 | 12,630.00 | 12,390.00 | 12,440.00 | 12,071.41 | 98,692 |
| 2024-01-10 | 12,720.00 | 12,730.00 | 12,330.00 | 12,420.00 | 12,052.00 | 89,672 |
| 2024-01-09 | 12,830.00 | 12,950.00 | 12,580.00 | 12,580.00 | 12,207.26 | 133,848 |
| 2024-01-08 | 12,410.00 | 13,650.00 | 12,410.00 | 12,700.00 | 12,323.70 | 684,955 |
| 2024-01-05 | 12,700.00 | 12,730.00 | 12,430.00 | 12,470.00 | 12,100.52 | 81,210 |
| 2024-01-04 | 12,870.00 | 13,000.00 | 12,580.00 | 12,640.00 | 12,265.48 | 133,122 |
| 2024-01-03 | 12,750.00 | 12,890.00 | 12,550.00 | 12,870.00 | 12,488.67 | 142,780 |
| 2024-01-02 | 12,230.00 | 12,770.00 | 12,120.00 | 12,770.00 | 12,391.63 | 212,637 |
| 2023-12-28 | 12,310.00 | 12,310.00 | 12,120.00 | 12,230.00 | 11,867.63 | 65,471 |
| 2023-12-27 | 12,020.00 | 12,380.00 | 12,020.00 | 12,340.00 | 11,974.37 | 92,020 |
| 2023-12-26 | 12,310.00 | 12,400.00 | 12,000.00 | 12,010.00 | 11,557.11 | 86,860 |
| 2023-12-22 | 12,260.00 | 12,410.00 | 12,230.00 | 12,300.00 | 11,836.18 | 93,228 |
| 2023-12-21 | 12,240.00 | 12,400.00 | 12,110.00 | 12,150.00 | 11,691.83 | 77,576 |
| 2023-12-20 | 12,480.00 | 12,560.00 | 12,230.00 | 12,240.00 | 11,778.44 | 116,012 |
| 2023-12-19 | 12,310.00 | 12,480.00 | 12,220.00 | 12,400.00 | 11,932.40 | 128,937 |
| 2023-12-18 | 12,380.00 | 12,520.00 | 12,220.00 | 12,390.00 | 11,922.78 | 95,545 |
| 2023-12-15 | 12,280.00 | 13,000.00 | 12,170.00 | 12,200.00 | 11,739.95 | 376,316 |
| 2023-12-14 | 12,380.00 | 12,420.00 | 12,100.00 | 12,190.00 | 11,730.32 | 109,546 |
| 2023-12-13 | 11,920.00 | 12,430.00 | 11,920.00 | 12,200.00 | 11,739.95 | 223,642 |
| 2023-12-12 | 11,610.00 | 12,070.00 | 11,590.00 | 11,960.00 | 11,509.00 | 126,175 |
| 2023-12-11 | 11,640.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,066.34 | 42,877 |
| 2023-12-08 | 11,630.00 | 11,890.00 | 11,000.00 | 11,590.00 | 11,152.95 | 93,939 |
| 2023-12-07 | 11,510.00 | 11,790.00 | 11,350.00 | 11,470.00 | 11,037.47 | 58,591 |
| 2023-12-06 | 11,370.00 | 11,560.00 | 11,290.00 | 11,510.00 | 11,075.97 | 42,760 |
| 2023-12-05 | 11,650.00 | 11,780.00 | 11,340.00 | 11,370.00 | 10,941.25 | 78,066 |
| 2023-12-04 | 11,930.00 | 12,000.00 | 11,670.00 | 11,710.00 | 11,268.42 | 110,930 |
| 2023-12-01 | 12,080.00 | 12,130.00 | 11,890.00 | 11,930.00 | 11,480.13 | 105,590 |
| 2023-11-30 | 11,980.00 | 12,180.00 | 11,950.00 | 12,080.00 | 11,624.47 | 55,899 |
| 2023-11-29 | 12,070.00 | 12,250.00 | 11,980.00 | 11,980.00 | 11,528.24 | 71,677 |
| 2023-11-28 | 12,120.00 | 12,240.00 | 11,950.00 | 12,120.00 | 11,662.96 | 84,644 |
| 2023-11-27 | 12,000.00 | 12,220.00 | 11,880.00 | 12,140.00 | 11,682.21 | 97,485 |
| 2023-11-24 | 11,940.00 | 12,110.00 | 11,890.00 | 11,940.00 | 11,489.75 | 52,130 |
| 2023-11-23 | 12,270.00 | 12,310.00 | 11,970.00 | 11,970.00 | 11,518.62 | 69,262 |
| 2023-11-22 | 12,170.00 | 12,280.00 | 12,090.00 | 12,270.00 | 11,807.31 | 62,081 |
| 2023-11-21 | 12,340.00 | 12,390.00 | 12,170.00 | 12,190.00 | 11,730.32 | 58,941 |
| 2023-11-20 | 12,110.00 | 12,350.00 | 12,070.00 | 12,280.00 | 11,816.93 | 57,460 |
| 2023-11-17 | 12,440.00 | 12,440.00 | 12,090.00 | 12,100.00 | 11,643.72 | 46,365 |
| 2023-11-16 | 12,360.00 | 12,430.00 | 12,130.00 | 12,320.00 | 11,855.42 | 60,733 |
| 2023-11-15 | 12,300.00 | 12,500.00 | 12,240.00 | 12,330.00 | 11,865.04 | 115,957 |
| 2023-11-14 | 11,800.00 | 12,090.00 | 11,780.00 | 12,060.00 | 11,605.23 | 67,028 |
| 2023-11-13 | 12,100.00 | 12,150.00 | 11,690.00 | 11,730.00 | 11,287.67 | 98,896 |
| 2023-11-10 | 11,620.00 | 11,910.00 | 11,510.00 | 11,730.00 | 11,287.67 | 79,504 |
| 2023-11-09 | 11,910.00 | 12,030.00 | 11,700.00 | 11,720.00 | 11,278.05 | 73,847 |
| 2023-11-08 | 12,180.00 | 12,270.00 | 11,820.00 | 11,900.00 | 11,451.26 | 67,055 |
| 2023-11-07 | 12,100.00 | 12,250.00 | 11,800.00 | 12,070.00 | 11,614.85 | 94,108 |
| 2023-11-06 | 11,960.00 | 12,100.00 | 11,700.00 | 12,100.00 | 11,643.72 | 125,820 |
| 2023-11-03 | 11,620.00 | 11,850.00 | 11,540.00 | 11,660.00 | 11,220.31 | 72,856 |
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.