MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,360.00 | 15,550.00 | 14,800.00 | 14,870.00 | 14,309.26 | 331,570 |
| 2023-08-01 | 15,500.00 | 15,540.00 | 15,000.00 | 15,400.00 | 14,819.28 | 346,959 |
| 2023-07-31 | 15,450.00 | 15,630.00 | 15,200.00 | 15,350.00 | 14,771.16 | 463,768 |
| 2023-07-28 | 14,760.00 | 15,120.00 | 14,510.00 | 15,120.00 | 14,549.84 | 496,822 |
| 2023-07-27 | 13,530.00 | 14,990.00 | 13,530.00 | 14,620.00 | 14,068.69 | 799,253 |
| 2023-07-26 | 14,330.00 | 14,450.00 | 13,380.00 | 13,530.00 | 13,019.79 | 451,882 |
| 2023-07-25 | 14,740.00 | 15,000.00 | 14,240.00 | 14,250.00 | 13,712.64 | 321,943 |
| 2023-07-24 | 14,830.00 | 15,040.00 | 14,560.00 | 14,800.00 | 14,241.90 | 339,177 |
| 2023-07-21 | 15,200.00 | 15,230.00 | 14,830.00 | 14,890.00 | 14,328.51 | 300,818 |
| 2023-07-20 | 15,210.00 | 15,670.00 | 15,210.00 | 15,530.00 | 14,944.37 | 311,568 |
| 2023-07-19 | 16,070.00 | 16,130.00 | 15,180.00 | 15,380.00 | 14,800.03 | 559,080 |
| 2023-07-18 | 16,410.00 | 16,650.00 | 15,800.00 | 15,920.00 | 15,319.67 | 802,670 |
| 2023-07-17 | 15,470.00 | 16,790.00 | 15,110.00 | 16,350.00 | 15,733.45 | 1,912,083 |
| 2023-07-14 | 14,880.00 | 15,950.00 | 14,880.00 | 15,400.00 | 14,819.28 | 1,344,118 |
| 2023-07-13 | 14,470.00 | 14,860.00 | 14,370.00 | 14,740.00 | 14,184.16 | 251,498 |
| 2023-07-12 | 14,310.00 | 14,450.00 | 14,230.00 | 14,340.00 | 13,799.25 | 121,872 |
| 2023-07-11 | 14,030.00 | 14,330.00 | 13,950.00 | 14,320.00 | 13,780.00 | 126,611 |
| 2023-07-10 | 14,000.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,423.96 | 185,563 |
| 2023-07-07 | 14,350.00 | 14,580.00 | 13,940.00 | 13,960.00 | 13,433.58 | 238,670 |
| 2023-07-06 | 15,110.00 | 15,110.00 | 14,290.00 | 14,320.00 | 13,780.00 | 407,606 |
| 2023-07-05 | 15,290.00 | 15,450.00 | 15,050.00 | 15,110.00 | 14,540.21 | 369,815 |
| 2023-07-04 | 15,590.00 | 15,640.00 | 15,220.00 | 15,360.00 | 14,780.78 | 292,453 |
| 2023-07-03 | 15,720.00 | 15,860.00 | 15,370.00 | 15,540.00 | 14,954.00 | 416,674 |
| 2023-06-30 | 15,700.00 | 15,720.00 | 15,070.00 | 15,660.00 | 15,069.47 | 330,750 |
| 2023-06-29 | 15,330.00 | 15,740.00 | 15,330.00 | 15,580.00 | 14,992.49 | 386,833 |
| 2023-06-28 | 15,390.00 | 15,570.00 | 15,240.00 | 15,260.00 | 14,684.56 | 238,031 |
| 2023-06-27 | 15,510.00 | 15,520.00 | 15,150.00 | 15,390.00 | 14,809.65 | 216,572 |
| 2023-06-26 | 15,300.00 | 15,700.00 | 14,930.00 | 15,510.00 | 14,925.13 | 411,729 |
| 2023-06-23 | 15,450.00 | 15,800.00 | 15,200.00 | 15,250.00 | 14,674.93 | 388,471 |
| 2023-06-22 | 14,900.00 | 15,380.00 | 14,740.00 | 15,280.00 | 14,703.80 | 345,166 |
| 2023-06-21 | 15,580.00 | 15,700.00 | 15,010.00 | 15,030.00 | 14,463.23 | 437,660 |
| 2023-06-20 | 15,320.00 | 15,500.00 | 14,940.00 | 15,490.00 | 14,905.88 | 374,654 |
| 2023-06-19 | 15,170.00 | 15,390.00 | 14,790.00 | 15,300.00 | 14,723.05 | 531,952 |
| 2023-06-16 | 15,160.00 | 15,260.00 | 14,990.00 | 15,020.00 | 14,453.61 | 453,939 |
| 2023-06-15 | 14,250.00 | 15,590.00 | 14,200.00 | 15,100.00 | 14,530.59 | 2,530,903 |
| 2023-06-14 | 14,360.00 | 14,770.00 | 13,880.00 | 14,070.00 | 13,539.43 | 442,484 |
| 2023-06-13 | 14,450.00 | 14,480.00 | 14,250.00 | 14,310.00 | 13,770.38 | 362,593 |
| 2023-06-12 | 14,210.00 | 14,300.00 | 13,930.00 | 14,120.00 | 13,587.54 | 141,744 |
| 2023-06-09 | 13,780.00 | 14,240.00 | 13,700.00 | 14,100.00 | 13,568.30 | 280,806 |
| 2023-06-08 | 13,870.00 | 13,930.00 | 13,500.00 | 13,640.00 | 13,125.64 | 234,424 |
| 2023-06-07 | 14,000.00 | 14,220.00 | 13,800.00 | 14,000.00 | 13,472.07 | 179,807 |
| 2023-06-05 | 13,960.00 | 13,960.00 | 13,730.00 | 13,840.00 | 13,318.10 | 119,492 |
| 2023-06-02 | 14,110.00 | 14,300.00 | 13,840.00 | 13,910.00 | 13,385.46 | 216,102 |
| 2023-06-01 | 13,900.00 | 14,070.00 | 13,600.00 | 13,930.00 | 13,404.71 | 148,293 |
| 2023-05-31 | 14,090.00 | 14,480.00 | 13,900.00 | 13,930.00 | 13,404.71 | 243,146 |
| 2023-05-30 | 14,410.00 | 14,550.00 | 14,110.00 | 14,110.00 | 13,577.92 | 260,971 |
| 2023-05-26 | 13,950.00 | 14,290.00 | 13,880.00 | 14,120.00 | 13,587.54 | 277,520 |
| 2023-05-25 | 14,020.00 | 14,390.00 | 13,740.00 | 13,800.00 | 13,279.61 | 411,097 |
| 2023-05-24 | 13,680.00 | 14,000.00 | 13,620.00 | 13,760.00 | 13,241.12 | 107,950 |
| 2023-05-23 | 13,880.00 | 14,000.00 | 13,710.00 | 13,830.00 | 13,308.48 | 101,041 |
| 2023-05-22 | 14,050.00 | 14,050.00 | 13,760.00 | 13,810.00 | 13,289.23 | 127,375 |
| 2023-05-19 | 13,590.00 | 14,010.00 | 13,530.00 | 13,930.00 | 13,404.71 | 294,643 |
| 2023-05-18 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 12,894.70 | 126,477 |
| 2023-05-17 | 12,730.00 | 13,120.00 | 12,670.00 | 12,980.00 | 12,490.53 | 137,212 |
| 2023-05-16 | 13,370.00 | 13,500.00 | 12,750.00 | 12,780.00 | 12,298.07 | 252,336 |
| 2023-05-15 | 13,520.00 | 13,600.00 | 13,210.00 | 13,280.00 | 12,779.22 | 136,563 |
| 2023-05-12 | 13,850.00 | 13,970.00 | 13,600.00 | 13,680.00 | 13,164.14 | 113,555 |
| 2023-05-11 | 13,910.00 | 14,500.00 | 13,500.00 | 13,780.00 | 13,260.37 | 207,752 |
| 2023-05-10 | 14,110.00 | 14,310.00 | 13,730.00 | 13,780.00 | 13,260.37 | 210,935 |
| 2023-05-09 | 13,720.00 | 14,200.00 | 13,300.00 | 14,000.00 | 13,472.07 | 260,162 |
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.