MK Electron Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13,650.00	13,650.00	13,350.00	13,450.00	12,826.73	161,161
2022-08-12	13,150.00	13,500.00	13,050.00	13,500.00	12,874.41	187,583
2022-08-11	13,250.00	13,450.00	13,100.00	13,150.00	12,540.63	165,801
2022-08-10	12,950.00	13,550.00	12,850.00	13,150.00	12,540.63	388,889
2022-08-09	12,150.00	13,250.00	12,150.00	13,150.00	12,540.63	683,843
2022-08-08	12,050.00	12,150.00	11,850.00	12,150.00	11,586.97	81,438
2022-08-05	12,100.00	12,100.00	11,950.00	12,100.00	11,539.29	66,403
2022-08-04	12,100.00	12,150.00	11,950.00	12,100.00	11,539.29	80,186
2022-08-03	11,800.00	11,950.00	11,750.00	11,950.00	11,396.24	72,545
2022-08-02	12,150.00	12,150.00	11,800.00	11,900.00	11,348.56	117,088
2022-08-01	12,200.00	12,250.00	12,050.00	12,150.00	11,586.97	70,715
2022-07-29	11,900.00	12,300.00	11,900.00	12,150.00	11,586.97	174,862
2022-07-28	12,000.00	12,050.00	11,800.00	11,850.00	11,300.87	116,349
2022-07-27	11,700.00	11,900.00	11,550.00	11,850.00	11,300.87	93,835
2022-07-26	11,650.00	11,750.00	11,550.00	11,700.00	11,157.83	70,941
2022-07-25	11,700.00	11,700.00	11,450.00	11,650.00	11,110.14	91,365
2022-07-22	11,750.00	11,850.00	11,650.00	11,700.00	11,157.83	84,482
2022-07-21	11,700.00	11,750.00	11,500.00	11,700.00	11,157.83	88,273
2022-07-20	11,950.00	11,950.00	11,550.00	11,650.00	11,110.14	130,304
2022-07-19	11,550.00	11,750.00	11,400.00	11,700.00	11,157.83	88,224
2022-07-18	11,750.00	11,750.00	11,500.00	11,650.00	11,110.14	148,653
2022-07-15	11,500.00	11,600.00	11,150.00	11,550.00	11,014.78	124,097
2022-07-14	11,300.00	11,700.00	11,250.00	11,450.00	10,919.41	258,126
2022-07-13	10,700.00	11,400.00	10,650.00	11,250.00	10,728.68	424,943
2022-07-12	10,700.00	10,850.00	10,400.00	10,500.00	10,013.43	139,957
2022-07-11	11,100.00	11,100.00	10,850.00	10,950.00	10,442.58	93,825
2022-07-08	10,850.00	11,400.00	10,800.00	11,000.00	10,490.26	328,348
2022-07-07	10,500.00	10,800.00	10,500.00	10,700.00	10,204.16	81,978
2022-07-06	10,650.00	10,800.00	10,350.00	10,400.00	9,918.07	85,028
2022-07-05	10,450.00	10,750.00	10,200.00	10,700.00	10,204.16	126,268
2022-07-04	10,500.00	10,600.00	10,000.00	10,350.00	9,870.38	166,755
2022-07-01	10,750.00	11,000.00	10,300.00	10,450.00	9,965.75	124,319
2022-06-30	11,100.00	11,100.00	10,600.00	10,650.00	10,156.48	121,353
2022-06-29	10,850.00	11,250.00	10,800.00	11,100.00	10,585.63	85,549
2022-06-28	11,200.00	11,300.00	10,900.00	11,150.00	10,633.31	111,468
2022-06-27	10,950.00	11,350.00	10,750.00	11,150.00	10,633.31	239,523
2022-06-24	9,950.00	10,850.00	9,950.00	10,750.00	10,251.85	238,565
2022-06-23	10,400.00	10,800.00	10,000.00	10,000.00	9,536.60	312,224
2022-06-22	11,300.00	11,500.00	10,450.00	10,450.00	9,965.75	323,846
2022-06-21	11,150.00	11,450.00	11,050.00	11,250.00	10,728.68	152,398
2022-06-20	12,050.00	12,050.00	11,050.00	11,200.00	10,681.00	293,314
2022-06-17	11,550.00	12,100.00	11,450.00	12,000.00	11,443.92	185,839
2022-06-16	12,450.00	12,700.00	11,950.00	12,000.00	11,443.92	196,564
2022-06-15	12,650.00	12,800.00	12,050.00	12,200.00	11,634.66	227,411
2022-06-14	12,850.00	13,100.00	12,400.00	12,800.00	12,206.85	244,222
2022-06-13	13,650.00	13,750.00	13,200.00	13,200.00	12,588.32	186,427
2022-06-10	13,750.00	14,000.00	13,750.00	14,000.00	13,351.24	60,735
2022-06-09	14,000.00	14,000.00	13,800.00	14,000.00	13,351.24	55,281
2022-06-08	14,150.00	14,250.00	13,900.00	14,100.00	13,446.61	101,750
2022-06-07	14,300.00	14,450.00	14,100.00	14,150.00	13,494.29	64,816
2022-06-03	14,550.00	14,650.00	14,400.00	14,450.00	13,780.39	56,891
2022-06-02	14,550.00	14,550.00	14,350.00	14,500.00	13,828.07	59,278
2022-05-31	14,700.00	14,700.00	14,400.00	14,600.00	13,923.44	87,506
2022-05-30	14,700.00	14,750.00	14,500.00	14,600.00	13,923.44	96,377
2022-05-27	14,350.00	14,600.00	14,300.00	14,400.00	13,732.71	64,694
2022-05-26	14,400.00	14,700.00	14,150.00	14,200.00	13,541.98	85,923
2022-05-25	14,150.00	14,650.00	13,950.00	14,350.00	13,685.02	102,682
2022-05-24	14,800.00	14,800.00	14,100.00	14,100.00	13,446.61	102,624
2022-05-23	14,700.00	14,900.00	14,550.00	14,700.00	14,018.81	70,680
2022-05-20	14,800.00	14,950.00	14,700.00	14,750.00	14,066.49	102,134

← NewerPage 18 of 21 · 1,229 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.