MK Electron Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11,000.00	11,520.00	11,000.00	11,500.00	11,066.34	97,365
2023-11-01	10,840.00	11,100.00	10,750.00	10,760.00	10,354.25	59,426
2023-10-31	11,200.00	11,450.00	10,710.00	10,780.00	10,373.49	98,025
2023-10-30	10,920.00	11,180.00	10,920.00	11,070.00	10,652.56	46,083
2023-10-27	11,190.00	11,240.00	10,920.00	11,030.00	10,614.07	58,665
2023-10-26	11,300.00	11,580.00	11,060.00	11,080.00	10,662.18	94,549
2023-10-25	11,750.00	11,960.00	11,670.00	11,740.00	11,297.29	52,267
2023-10-24	11,130.00	11,770.00	11,050.00	11,730.00	11,287.67	109,721
2023-10-23	11,120.00	11,410.00	11,080.00	11,080.00	10,662.18	67,732
2023-10-20	11,300.00	11,640.00	11,000.00	11,220.00	10,796.90	139,472
2023-10-19	11,970.00	12,200.00	11,590.00	11,590.00	11,152.95	109,688
2023-10-18	12,360.00	12,530.00	12,190.00	12,230.00	11,768.82	66,516
2023-10-17	12,060.00	12,480.00	12,060.00	12,360.00	11,893.91	70,058
2023-10-16	12,280.00	12,290.00	11,700.00	11,950.00	11,499.37	89,122
2023-10-13	12,380.00	12,470.00	12,160.00	12,280.00	11,816.93	54,953
2023-10-12	11,990.00	12,370.00	11,990.00	12,230.00	11,768.82	64,377
2023-10-11	11,530.00	12,070.00	11,530.00	11,990.00	11,537.87	69,794
2023-10-10	11,680.00	11,890.00	11,370.00	11,390.00	10,960.49	86,757
2023-10-06	11,200.00	11,680.00	11,200.00	11,680.00	11,239.56	51,015
2023-10-05	11,580.00	11,720.00	11,300.00	11,300.00	10,873.88	86,521
2023-10-04	11,960.00	12,100.00	11,450.00	11,450.00	11,018.23	133,858
2023-09-27	12,000.00	12,290.00	11,930.00	12,210.00	11,749.57	93,497
2023-09-26	12,690.00	12,810.00	12,110.00	12,140.00	11,682.21	194,172
2023-09-25	13,010.00	13,180.00	12,650.00	12,690.00	12,211.47	178,786
2023-09-22	13,090.00	13,370.00	13,090.00	13,200.00	12,702.24	98,822
2023-09-21	13,800.00	13,880.00	13,400.00	13,400.00	12,894.70	136,012
2023-09-20	13,890.00	14,010.00	13,690.00	13,900.00	13,375.84	90,660
2023-09-19	14,080.00	14,190.00	13,860.00	13,890.00	13,366.22	118,175
2023-09-18	14,160.00	14,370.00	14,010.00	14,080.00	13,549.05	136,486
2023-09-15	14,610.00	14,680.00	14,340.00	14,410.00	13,866.61	117,093
2023-09-14	14,000.00	14,560.00	14,000.00	14,540.00	13,991.71	207,750
2023-09-13	14,110.00	14,440.00	13,960.00	13,960.00	13,433.58	169,354
2023-09-12	14,290.00	14,540.00	14,200.00	14,200.00	13,664.53	118,060
2023-09-11	14,690.00	14,700.00	14,180.00	14,250.00	13,712.64	282,919
2023-09-08	15,300.00	15,300.00	14,640.00	14,710.00	14,155.30	281,767
2023-09-07	15,100.00	15,410.00	14,910.00	15,150.00	14,578.70	653,045
2023-09-06	15,100.00	15,100.00	14,750.00	14,850.00	14,290.02	281,979
2023-09-05	15,150.00	15,360.00	14,940.00	15,140.00	14,569.08	212,506
2023-09-04	15,860.00	15,950.00	15,040.00	15,150.00	14,578.70	577,740
2023-09-01	15,260.00	15,910.00	15,100.00	15,670.00	15,079.10	849,156
2023-08-31	15,180.00	15,400.00	15,060.00	15,100.00	14,530.59	213,419
2023-08-30	15,300.00	15,400.00	15,060.00	15,060.00	14,492.10	226,444
2023-08-29	14,980.00	15,330.00	14,980.00	15,130.00	14,559.46	326,819
2023-08-28	14,920.00	15,150.00	14,760.00	14,950.00	14,386.25	157,157
2023-08-25	14,680.00	15,100.00	14,650.00	14,860.00	14,299.64	181,905
2023-08-24	15,320.00	15,430.00	14,930.00	15,030.00	14,463.23	442,344
2023-08-23	14,740.00	15,200.00	14,650.00	14,880.00	14,318.89	286,066
2023-08-22	15,220.00	15,260.00	14,650.00	14,650.00	14,097.56	301,245
2023-08-21	14,780.00	15,300.00	14,570.00	14,890.00	14,328.51	570,018
2023-08-18	14,250.00	15,430.00	14,070.00	14,660.00	14,107.18	1,181,203
2023-08-17	13,510.00	16,200.00	13,360.00	14,230.00	13,693.40	3,002,028
2023-08-16	13,710.00	14,070.00	13,660.00	13,790.00	13,269.99	171,509
2023-08-14	13,950.00	13,950.00	13,640.00	13,700.00	13,183.38	131,667
2023-08-11	13,920.00	14,300.00	13,900.00	13,950.00	13,423.96	148,192
2023-08-10	14,100.00	14,100.00	13,740.00	13,920.00	13,395.09	185,860
2023-08-09	14,240.00	14,300.00	14,120.00	14,220.00	13,683.77	88,324
2023-08-08	14,450.00	14,560.00	14,180.00	14,250.00	13,712.64	135,467
2023-08-07	14,190.00	14,600.00	14,140.00	14,290.00	13,751.13	146,569
2023-08-04	14,570.00	14,650.00	14,190.00	14,300.00	13,760.76	174,390
2023-08-03	14,680.00	14,870.00	14,250.00	14,570.00	14,020.58	269,534

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.