MK Electron Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 14,090.00 | 14,400.00 | 13,600.00 | 13,750.00 | 13,231.50 | 469,443 |
| 2023-05-04 | 13,630.00 | 13,690.00 | 13,230.00 | 13,350.00 | 12,846.58 | 191,622 |
| 2023-05-03 | 13,470.00 | 13,870.00 | 13,380.00 | 13,700.00 | 13,183.38 | 135,604 |
| 2023-05-02 | 13,510.00 | 13,790.00 | 13,500.00 | 13,610.00 | 13,096.78 | 104,599 |
| 2023-04-28 | 14,130.00 | 14,130.00 | 13,500.00 | 13,510.00 | 13,000.55 | 213,340 |
| 2023-04-27 | 13,710.00 | 14,040.00 | 13,540.00 | 14,000.00 | 13,472.07 | 196,344 |
| 2023-04-26 | 14,000.00 | 14,310.00 | 13,710.00 | 13,730.00 | 13,212.25 | 505,366 |
| 2023-04-25 | 14,450.00 | 14,650.00 | 13,660.00 | 14,100.00 | 13,568.30 | 438,347 |
| 2023-04-24 | 15,180.00 | 15,220.00 | 14,520.00 | 14,550.00 | 14,001.33 | 468,705 |
| 2023-04-21 | 15,490.00 | 15,990.00 | 15,200.00 | 15,420.00 | 14,838.52 | 370,690 |
| 2023-04-20 | 16,490.00 | 16,500.00 | 15,370.00 | 15,490.00 | 14,905.88 | 571,267 |
| 2023-04-19 | 15,700.00 | 16,900.00 | 15,700.00 | 16,500.00 | 15,877.80 | 1,916,175 |
| 2023-04-18 | 15,530.00 | 15,890.00 | 15,150.00 | 15,680.00 | 15,088.72 | 456,467 |
| 2023-04-17 | 15,840.00 | 15,980.00 | 15,460.00 | 15,520.00 | 14,934.75 | 477,423 |
| 2023-04-14 | 16,110.00 | 16,190.00 | 15,830.00 | 16,000.00 | 15,396.65 | 521,527 |
| 2023-04-13 | 16,700.00 | 16,710.00 | 15,920.00 | 15,940.00 | 15,338.91 | 1,155,392 |
| 2023-04-12 | 16,850.00 | 18,420.00 | 16,170.00 | 17,270.00 | 16,618.76 | 5,062,372 |
| 2023-04-11 | 16,270.00 | 16,560.00 | 15,740.00 | 16,380.00 | 15,762.32 | 1,097,702 |
| 2023-04-10 | 16,760.00 | 16,980.00 | 16,110.00 | 16,170.00 | 15,560.24 | 1,952,228 |
| 2023-04-07 | 14,790.00 | 17,100.00 | 14,790.00 | 16,380.00 | 15,762.32 | 9,757,710 |
| 2023-04-06 | 15,120.00 | 15,120.00 | 14,460.00 | 14,520.00 | 13,972.46 | 351,961 |
| 2023-04-05 | 15,010.00 | 15,260.00 | 14,930.00 | 15,130.00 | 14,559.46 | 276,381 |
| 2023-04-04 | 15,210.00 | 15,510.00 | 14,850.00 | 15,070.00 | 14,501.72 | 410,966 |
| 2023-04-03 | 15,100.00 | 15,330.00 | 14,760.00 | 15,160.00 | 14,588.33 | 361,627 |
| 2023-03-31 | 15,720.00 | 15,850.00 | 14,930.00 | 15,100.00 | 14,530.59 | 483,155 |
| 2023-03-30 | 15,450.00 | 16,100.00 | 15,300.00 | 15,580.00 | 14,992.49 | 1,111,596 |
| 2023-03-29 | 15,830.00 | 16,190.00 | 15,130.00 | 15,240.00 | 14,665.31 | 749,060 |
| 2023-03-28 | 15,810.00 | 15,900.00 | 15,390.00 | 15,650.00 | 15,059.85 | 531,021 |
| 2023-03-27 | 15,390.00 | 15,900.00 | 15,140.00 | 15,850.00 | 15,252.31 | 601,604 |
| 2023-03-24 | 15,250.00 | 15,680.00 | 15,000.00 | 15,190.00 | 14,617.20 | 582,148 |
| 2023-03-23 | 14,910.00 | 15,430.00 | 14,800.00 | 15,070.00 | 14,501.72 | 766,448 |
| 2023-03-22 | 15,150.00 | 15,250.00 | 14,810.00 | 15,000.00 | 14,434.36 | 423,758 |
| 2023-03-21 | 14,620.00 | 15,100.00 | 14,220.00 | 14,960.00 | 14,395.87 | 628,933 |
| 2023-03-20 | 14,430.00 | 14,910.00 | 14,190.00 | 14,670.00 | 14,116.80 | 470,034 |
| 2023-03-17 | 14,710.00 | 14,960.00 | 14,380.00 | 14,430.00 | 13,885.85 | 517,970 |
| 2023-03-16 | 13,900.00 | 14,380.00 | 13,710.00 | 14,240.00 | 13,703.02 | 487,308 |
| 2023-03-15 | 13,500.00 | 14,310.00 | 13,400.00 | 13,950.00 | 13,423.96 | 576,449 |
| 2023-03-14 | 13,780.00 | 13,800.00 | 13,060.00 | 13,070.00 | 12,577.14 | 375,444 |
| 2023-03-13 | 13,500.00 | 13,920.00 | 13,340.00 | 13,920.00 | 13,395.09 | 403,617 |
| 2023-03-10 | 14,250.00 | 14,420.00 | 13,620.00 | 13,650.00 | 13,135.27 | 602,482 |
| 2023-03-09 | 15,110.00 | 15,250.00 | 14,490.00 | 14,650.00 | 14,097.56 | 422,182 |
| 2023-03-08 | 15,190.00 | 15,530.00 | 15,000.00 | 15,060.00 | 14,492.10 | 394,218 |
| 2023-03-07 | 15,840.00 | 15,850.00 | 15,300.00 | 15,340.00 | 14,761.54 | 852,504 |
| 2023-03-06 | 15,000.00 | 16,290.00 | 14,840.00 | 16,130.00 | 15,521.75 | 3,504,229 |
| 2023-03-03 | 14,630.00 | 15,080.00 | 14,630.00 | 14,860.00 | 14,299.64 | 406,132 |
| 2023-03-02 | 15,000.00 | 15,100.00 | 14,520.00 | 14,570.00 | 14,020.58 | 466,643 |
| 2023-02-28 | 15,100.00 | 15,180.00 | 14,880.00 | 14,970.00 | 14,405.49 | 475,137 |
| 2023-02-27 | 14,590.00 | 15,240.00 | 14,450.00 | 14,990.00 | 14,424.74 | 609,106 |
| 2023-02-24 | 15,510.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,193.79 | 777,795 |
| 2023-02-23 | 15,490.00 | 15,680.00 | 15,130.00 | 15,230.00 | 14,655.69 | 1,284,285 |
| 2023-02-22 | 14,900.00 | 15,390.00 | 14,660.00 | 15,390.00 | 14,809.65 | 1,118,822 |
| 2023-02-21 | 14,800.00 | 15,340.00 | 14,520.00 | 15,260.00 | 14,684.56 | 1,871,267 |
| 2023-02-20 | 14,750.00 | 15,140.00 | 14,320.00 | 14,740.00 | 14,184.16 | 1,194,237 |
| 2023-02-17 | 14,770.00 | 15,470.00 | 14,610.00 | 14,800.00 | 14,241.90 | 1,765,483 |
| 2023-02-16 | 15,070.00 | 15,180.00 | 14,500.00 | 15,080.00 | 14,511.34 | 2,467,819 |
| 2023-02-15 | 15,940.00 | 15,980.00 | 15,250.00 | 15,470.00 | 14,886.64 | 5,431,542 |
| 2023-02-14 | 13,300.00 | 15,920.00 | 12,860.00 | 15,920.00 | 15,319.67 | 17,150,012 |
| 2023-02-13 | 12,200.00 | 12,370.00 | 12,090.00 | 12,250.00 | 11,788.06 | 157,054 |
| 2023-02-10 | 12,670.00 | 12,680.00 | 12,180.00 | 12,180.00 | 11,720.70 | 244,735 |
| 2023-02-09 | 12,340.00 | 12,840.00 | 12,320.00 | 12,700.00 | 12,221.09 | 275,941 |
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.