MK Electron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12,590.00	12,590.00	12,320.00	12,470.00	11,999.76	289,299
2023-02-07	11,900.00	12,610.00	11,880.00	12,490.00	12,019.01	690,788
2023-02-06	11,840.00	12,010.00	11,700.00	11,930.00	11,480.13	151,010
2023-02-03	11,870.00	11,970.00	11,810.00	11,870.00	11,422.39	221,039
2023-02-02	12,000.00	12,090.00	11,650.00	11,820.00	11,374.28	234,183
2023-02-01	11,620.00	11,900.00	11,590.00	11,850.00	11,403.14	216,444
2023-01-31	11,370.00	11,600.00	11,320.00	11,580.00	11,143.33	86,962
2023-01-30	11,720.00	11,760.00	11,420.00	11,420.00	10,989.36	147,114
2023-01-27	11,650.00	11,730.00	11,600.00	11,680.00	11,239.56	122,230
2023-01-26	11,580.00	11,640.00	11,380.00	11,580.00	11,143.33	135,675
2023-01-25	11,440.00	11,560.00	11,370.00	11,490.00	11,056.72	150,445
2023-01-20	11,150.00	11,400.00	11,150.00	11,350.00	10,922.00	95,998
2023-01-19	11,000.00	11,250.00	11,000.00	11,200.00	10,777.66	84,795
2023-01-18	11,300.00	11,350.00	11,100.00	11,200.00	10,777.66	137,052
2023-01-17	11,700.00	11,700.00	11,250.00	11,300.00	10,873.88	240,648
2023-01-16	11,700.00	11,800.00	11,600.00	11,700.00	11,258.80	113,458
2023-01-13	11,750.00	11,850.00	11,600.00	11,650.00	11,210.69	103,420
2023-01-12	11,950.00	12,000.00	11,650.00	11,700.00	11,258.80	142,808
2023-01-11	11,900.00	12,100.00	11,850.00	11,850.00	11,403.14	169,299
2023-01-10	11,900.00	12,050.00	11,700.00	11,800.00	11,355.03	193,814
2023-01-09	11,850.00	12,000.00	11,700.00	11,950.00	11,499.37	255,680
2023-01-06	11,400.00	11,900.00	11,350.00	11,600.00	11,162.57	232,113
2023-01-05	11,650.00	11,900.00	11,450.00	11,600.00	11,162.57	240,442
2023-01-04	11,800.00	11,950.00	11,600.00	11,650.00	11,210.69	403,924
2023-01-03	11,450.00	11,800.00	11,300.00	11,750.00	11,306.92	374,575
2023-01-02	11,300.00	11,750.00	11,150.00	11,400.00	10,970.11	356,428
2022-12-29	11,100.00	11,250.00	10,950.00	11,200.00	10,777.66	111,118
2022-12-28	10,950.00	11,350.00	10,900.00	11,200.00	10,777.66	98,472
2022-12-27	11,100.00	11,250.00	10,950.00	11,150.00	10,633.31	138,255
2022-12-26	11,100.00	11,350.00	10,950.00	11,100.00	10,585.63	166,701
2022-12-23	11,600.00	11,650.00	11,100.00	11,200.00	10,681.00	309,947
2022-12-22	12,050.00	12,100.00	11,850.00	11,900.00	11,348.56	203,157
2022-12-21	11,950.00	12,150.00	11,700.00	11,900.00	11,348.56	509,283
2022-12-20	11,650.00	11,900.00	11,550.00	11,800.00	11,253.19	312,142
2022-12-19	11,600.00	11,850.00	11,550.00	11,700.00	11,157.83	266,708
2022-12-16	11,850.00	11,950.00	11,500.00	11,700.00	11,157.83	516,036
2022-12-15	12,350.00	12,500.00	12,000.00	12,200.00	11,634.66	570,767
2022-12-14	12,450.00	12,800.00	12,200.00	12,600.00	12,016.12	879,752
2022-12-13	10,550.00	13,350.00	10,550.00	12,550.00	11,968.44	5,357,762
2022-12-12	10,500.00	10,600.00	10,350.00	10,400.00	9,918.07	72,867
2022-12-09	10,550.00	10,850.00	10,500.00	10,650.00	10,156.48	84,122
2022-12-08	10,650.00	10,750.00	10,350.00	10,400.00	9,918.07	95,250
2022-12-07	10,900.00	11,050.00	10,700.00	10,700.00	10,204.16	87,417
2022-12-06	11,000.00	11,550.00	11,000.00	11,000.00	10,490.26	247,736
2022-12-05	10,900.00	11,000.00	10,850.00	10,850.00	10,347.21	59,553
2022-12-02	11,050.00	11,050.00	10,850.00	10,900.00	10,394.90	82,651
2022-12-01	11,150.00	11,450.00	11,050.00	11,100.00	10,585.63	89,968
2022-11-30	11,050.00	11,050.00	10,850.00	10,950.00	10,442.58	52,343
2022-11-29	10,800.00	11,050.00	10,800.00	11,000.00	10,490.26	60,058
2022-11-28	11,250.00	11,250.00	10,850.00	10,900.00	10,394.90	92,026
2022-11-25	11,300.00	11,350.00	11,150.00	11,250.00	10,728.68	75,755
2022-11-24	11,400.00	11,500.00	11,250.00	11,300.00	10,776.36	106,828
2022-11-23	11,250.00	11,500.00	11,200.00	11,350.00	10,824.04	175,889
2022-11-22	10,900.00	11,150.00	10,900.00	11,100.00	10,585.63	98,684
2022-11-21	11,450.00	11,500.00	11,000.00	11,100.00	10,585.63	144,413
2022-11-18	11,550.00	11,800.00	11,450.00	11,500.00	10,967.09	86,541
2022-11-17	11,850.00	11,900.00	11,500.00	11,650.00	11,110.14	121,625
2022-11-16	12,100.00	12,200.00	11,850.00	11,900.00	11,348.56	175,992
2022-11-15	11,450.00	12,100.00	11,400.00	12,050.00	11,491.61	226,465
2022-11-14	11,850.00	11,950.00	11,650.00	11,650.00	11,110.14	169,827

← NewerPage 16 of 21 · 1,223 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.