MK Electron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,150.00	11,950.00	11,000.00	11,850.00	11,300.87	603,607
2022-11-10	10,800.00	11,000.00	10,550.00	10,700.00	10,204.16	137,275
2022-11-09	11,100.00	11,150.00	10,900.00	11,000.00	10,490.26	121,585
2022-11-08	11,000.00	11,250.00	10,850.00	11,050.00	10,537.95	131,712
2022-11-07	11,100.00	11,150.00	10,900.00	10,950.00	10,442.58	99,837
2022-11-04	11,250.00	11,350.00	10,850.00	11,050.00	10,537.95	174,309
2022-11-03	10,350.00	11,400.00	10,300.00	11,200.00	10,681.00	472,031
2022-11-02	10,100.00	11,100.00	10,000.00	10,500.00	10,013.43	542,506
2022-11-01	10,100.00	10,300.00	10,000.00	10,200.00	9,727.33	75,590
2022-10-31	10,100.00	10,150.00	9,990.00	10,100.00	9,631.97	91,341
2022-10-28	10,100.00	10,150.00	9,900.00	9,950.00	9,488.92	103,313
2022-10-27	10,100.00	10,300.00	10,000.00	10,200.00	9,727.33	111,267
2022-10-26	10,500.00	10,550.00	10,050.00	10,050.00	9,584.29	127,726
2022-10-25	10,150.00	10,500.00	10,100.00	10,500.00	10,013.43	155,953
2022-10-24	10,350.00	10,450.00	10,050.00	10,050.00	9,584.29	145,320
2022-10-21	9,930.00	10,150.00	9,870.00	10,050.00	9,584.29	68,166
2022-10-20	10,000.00	10,100.00	9,850.00	9,930.00	9,469.85	79,296
2022-10-19	10,200.00	10,250.00	9,930.00	9,930.00	9,469.85	157,345
2022-10-18	10,300.00	10,300.00	9,930.00	10,150.00	9,679.65	114,435
2022-10-17	9,640.00	10,050.00	9,510.00	10,050.00	9,584.29	48,241
2022-10-14	9,780.00	9,950.00	9,700.00	9,950.00	9,488.92	89,348
2022-10-13	10,000.00	10,000.00	9,450.00	9,480.00	9,040.70	113,263
2022-10-12	9,850.00	10,150.00	9,810.00	10,000.00	9,536.60	77,024
2022-10-11	10,000.00	10,100.00	9,810.00	9,920.00	9,460.31	118,183
2022-10-07	10,100.00	10,650.00	10,000.00	10,300.00	9,822.70	79,872
2022-10-06	9,950.00	10,400.00	9,860.00	10,250.00	9,775.02	119,838
2022-10-05	9,980.00	10,200.00	9,250.00	9,870.00	9,412.63	137,650
2022-10-04	9,510.00	9,750.00	9,510.00	9,750.00	9,298.19	86,756
2022-09-30	9,130.00	9,440.00	9,100.00	9,350.00	8,916.72	85,110
2022-09-29	9,570.00	9,730.00	9,300.00	9,310.00	8,878.58	112,305
2022-09-28	9,930.00	10,100.00	9,290.00	9,350.00	8,916.72	241,274
2022-09-27	10,000.00	10,150.00	9,800.00	10,050.00	9,584.29	255,365
2022-09-26	10,350.00	10,450.00	9,990.00	10,000.00	9,536.60	279,868
2022-09-23	11,100.00	11,100.00	10,600.00	10,600.00	10,108.80	127,970
2022-09-22	11,150.00	11,200.00	10,550.00	11,200.00	10,681.00	178,477
2022-09-21	11,250.00	11,500.00	11,150.00	11,300.00	10,776.36	112,618
2022-09-20	11,300.00	11,500.00	11,200.00	11,400.00	10,871.73	150,954
2022-09-19	11,950.00	12,050.00	11,150.00	11,200.00	10,681.00	251,094
2022-09-16	12,050.00	12,200.00	11,900.00	12,050.00	11,491.61	90,765
2022-09-15	12,200.00	12,350.00	11,950.00	12,200.00	11,634.66	133,925
2022-09-14	11,900.00	12,300.00	11,800.00	12,200.00	11,634.66	137,999
2022-09-13	12,200.00	12,450.00	12,150.00	12,450.00	11,873.07	149,768
2022-09-08	11,950.00	12,150.00	11,850.00	11,950.00	11,396.24	87,929
2022-09-07	12,100.00	12,200.00	11,650.00	11,850.00	11,300.87	133,118
2022-09-06	11,900.00	12,300.00	11,900.00	12,250.00	11,682.34	105,587
2022-09-05	12,350.00	12,450.00	11,700.00	12,000.00	11,443.92	224,109
2022-09-02	12,750.00	12,800.00	12,200.00	12,350.00	11,777.70	170,606
2022-09-01	12,950.00	13,250.00	12,650.00	12,700.00	12,111.49	220,041
2022-08-31	12,500.00	13,150.00	12,300.00	13,150.00	12,540.63	270,565
2022-08-30	11,900.00	12,650.00	11,850.00	12,600.00	12,016.12	206,501
2022-08-29	11,600.00	11,950.00	11,550.00	11,900.00	11,348.56	133,793
2022-08-26	12,200.00	12,250.00	11,950.00	12,050.00	11,491.61	107,073
2022-08-25	11,800.00	12,150.00	11,800.00	12,050.00	11,491.61	63,902
2022-08-24	11,700.00	11,900.00	11,550.00	11,800.00	11,253.19	106,541
2022-08-23	11,900.00	12,100.00	11,600.00	11,700.00	11,157.83	122,727
2022-08-22	12,450.00	12,450.00	12,050.00	12,150.00	11,586.97	165,546
2022-08-19	12,700.00	12,900.00	12,450.00	12,650.00	12,063.80	122,414
2022-08-18	12,450.00	12,850.00	12,250.00	12,800.00	12,206.85	147,091
2022-08-17	13,000.00	13,000.00	12,550.00	12,600.00	12,016.12	341,810
2022-08-16	13,650.00	13,650.00	13,350.00	13,450.00	12,826.73	161,161

← NewerPage 17 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.